漢磊 (3707)-凱基-汐止券商分點個股進出

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
67.8
漲跌
▼0.7
漲幅
-1.02%
成交量
3,153張
產業
上櫃半導體類股
1279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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/24	1	68.20	0	0.00	67.80	1	4,766	0.02%
2024/04/22	1	69.60	6	69.17	67.00	-5	4,706	-0.11%
2024/04/19	6	67.90	2	69.10	67.10	4	4,625	0.09%
2024/04/18	54	74.04	50	75.89	72.00	4	4,470	0.09%
2024/04/17	0	0.00	0.1	73.80	73.80	-0.1	3,962	0.00%
2024/04/15	1	69.40	6	71.17	70.50	-5	3,825	-0.13%
2024/04/12	0	0.00	1	72.00	71.60	-1	3,741	-0.03%
2024/04/11	1	70.80	0	0.00	70.50	1	3,656	0.03%
2024/04/10	2	70.25	6	69.42	71.50	-4	3,535	-0.11%
2024/04/09	5	66.18	0	0.00	65.70	5	3,357	0.15%
2024/04/08	0	0.00	1	67.20	67.20	-1	3,322	-0.03%
2024/04/03	1	68.70	1	67.90	68.60	0	3,261	0.00%
2024/04/02	3	66.57	4	66.70	68.20	-1	3,173	-0.03%
2024/04/01	3	65.90	3	67.20	67.70	0	2,978	0.00%
2024/03/29	0	0.00	3	61.90	61.90	-3	2,693	-0.11%
2024/03/28	1	61.10	11	60.50	60.70	-10	2,625	-0.38%
2024/03/27	4	57.45	0	0.00	57.40	4	2,487	0.16%
2024/03/26	1	57.80	0	0.00	57.30	1	2,487	0.04%
2024/03/22	7	60.27	6	59.40	59.30	1	2,479	0.04%
2024/03/20	0.4	57.40	1	57.80	57.00	-0.7	2,517	-0.03%
2024/03/18	0	58.30	0	0.00	58.10	0	2,491	0.00%
2024/03/13	4	62.98	2	62.20	61.70	2	2,402	0.08%
2024/03/12	6	62.87	0	0.00	61.80	6	2,320	0.26%
2024/03/11	8	64.14	13	64.46	64.20	-5	2,207	-0.23%
2024/03/08	11	60.25	7	59.26	61.00	4	1,567	0.26%
2024/03/06	0.1	56.71	2	58.10	56.10	-1.9	1,416	-0.14%
2024/03/05	0	58.35	2	58.10	58.00	-2	1,411	-0.14%
2024/03/04	3	59.70	0	0.00	59.70	3	1,384	0.22%
2024/03/01	1	59.90	0	0.00	59.50	1	1,371	0.07%
2024/02/29	1	60.20	1	60.10	60.30	0	1,363	0.00%
2024/02/26	1	59.70	2	62.20	62.60	-1	1,326	-0.08%
2024/02/23	1	60.80	0	0.00	60.70	1	1,268	0.08%
2024/02/21	0	0.00	1	61.90	61.80	-1	1,315	-0.08%
2024/02/15	1	60.90	0.5	60.90	62.40	0.5	1,311	0.04%
2024/02/05	1	60.71	0	0.00	60.90	1	1,300	0.08%
2024/02/02	0	0.00	5	62.30	61.90	-5	1,279	-0.39%
2024/02/01	0	0.00	1.1	62.62	62.20	-1.1	1,278	-0.08%
2024/01/29	1	64.40	1	64.50	64.40	0	1,263	0.00%
2024/01/25	1	64.50	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/23	1	65.90	0	0.00	65.20	1	1,321	0.08%
2024/01/22	1	65.20	5	65.04	65.50	-4	1,324	-0.30%
2024/01/19	3	63.57	0	0.00	63.80	3	1,314	0.23%
2024/01/17	1	64.10	0	0.00	64.10	1	1,304	0.08%
2024/01/12	2	66.35	0	0.00	65.80	2	1,298	0.15%
2024/01/11	2	65.90	0	0.00	66.60	2	1,300	0.15%
2024/01/10	1	65.90	0	0.00	65.50	1	1,314	0.08%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/04	1.1	69.33	0	0.00	69.40	1.1	1,263	0.09%
2023/12/28	0	0.00	1	73.70	72.70	-1	1,242	-0.08%
2023/12/20	0	0.00	1	72.50	72.50	-1	1,324	-0.08%
2023/12/19	0	0.00	0.1	73.00	72.90	-0.1	1,374	0.00%
2023/12/18	1	72.20	0	0.00	72.30	1	1,446	0.07%
2023/12/15	1	74.60	1	73.60	73.60	0	1,504	0.00%
2023/12/13	1	71.10	0	0.00	71.10	1	1,428	0.07%
2023/12/11	1	71.50	0	0.00	71.20	1	1,445	0.07%
2023/12/08	0	0.00	5	71.20	71.10	-5	1,449	-0.34%
2023/12/07	0	0.00	3	71.50	71.10	-3	1,448	-0.21%
2023/12/04	1	73.80	0	0.00	73.80	1	1,454	0.07%
2023/12/01	2	75.20	0	0.00	75.10	2	1,451	0.14%
2023/11/30	2.6	76.27	2	74.80	76.40	0.6	1,432	0.04%
2023/11/20	0	0.00	1	73.60	73.50	-1	1,372	-0.07%
2023/11/15	1	70.10	0	0.00	70.90	1	1,353	0.07%
2023/11/07	0	0.00	1	71.50	71.50	-1	1,424	-0.07%
2023/11/03	1	70.40	0	0.00	70.70	1	1,458	0.07%
2023/11/01	1	71.50	0	0.00	70.00	1	1,467	0.07%
2023/10/31	5	71.26	0	0.00	68.40	5	1,451	0.34%
2023/10/26	0	70.90	0	0.00	70.80	0	1,490	0.00%
2023/10/19	0	68.70	0	0.00	69.00	0	1,628	0.00%
2023/10/18	0	69.70	0	0.00	69.00	0	1,651	0.00%
2023/10/16	0	71.70	0	0.00	71.40	0	1,655	0.00%
2023/10/06	1	73.20	0	0.00	73.00	1	1,857	0.05%
2023/10/05	0	0.00	1	73.80	73.30	-1	1,959	-0.05%
2023/10/04	2	73.40	0	0.00	73.40	2	2,255	0.09%
2023/10/03	0	73.20	0	0.00	72.80	0	2,623	0.00%
2023/09/28	0	0.00	0	72.00	72.20	0	2,973	0.00%
2023/09/26	1	73.11	0	0.00	72.10	1	2,996	0.03%
2023/09/22	1.2	74.00	1	75.10	75.60	0.2	2,981	0.01%
2023/09/21	0.5	77.90	0	0.00	76.20	0.5	2,932	0.02%
2023/09/18	1	80.30	1	79.60	79.20	0	2,834	0.00%
2023/09/07	0	0.00	0.1	79.50	78.90	-0.1	3,536	0.00%
2023/08/28	1	77.00	0	0.00	76.50	1	4,033	0.02%
2023/08/24	1	77.70	1	76.30	77.30	0	4,045	0.00%
2023/08/23	1	74.70	0	0.00	75.00	1	4,042	0.02%
2023/08/15	0.1	73.10	0	0.00	73.20	0.1	4,084	0.00%
2023/08/04	0	0.00	3	77.53	78.30	-3	4,104	-0.07%
2023/08/02	1	77.60	1	79.20	77.70	0	4,126	0.00%
2023/08/01	1	79.70	1	79.70	79.70	0	4,102	0.00%
2023/07/31	1	80.50	0	0.00	79.30	1	4,107	0.02%
2023/07/28	0	0.00	2	81.50	80.80	-2	4,095	-0.05%
2023/07/27	1	80.20	0	0.00	79.90	1	4,088	0.02%
2023/07/26	1	79.50	1	78.90	78.80	0	4,093	0.00%
2023/07/25	0	0.00	4	80.55	80.80	-4	4,105	-0.10%
2023/07/24	3	78.17	0	0.00	78.30	3	4,093	0.07%
2023/07/21	0	82.40	3	82.20	82.20	-3	4,065	-0.07%
2023/07/19	0	0.00	1	84.50	83.10	-1	4,145	-0.02%
2023/07/18	2	84.90	0	0.00	84.00	2	4,258	0.05%
2023/07/13	2	86.80	3	88.10	86.60	-1	4,279	-0.02%
2023/07/12	1	88.70	1	88.90	88.40	0	4,230	0.00%
2023/07/11	26	90.73	25	91.96	90.50	1	4,143	0.02%
2023/07/10	18	90.40	20	91.01	90.40	-2	3,887	-0.05%
2023/07/07	2	86.70	0	0.00	86.70	2	3,557	0.06%
2023/07/06	13	87.85	11	88.33	88.00	2	3,479	0.06%
2023/07/05	0	84.10	0	0.00	83.90	0	3,244	0.00%
2023/07/03	1	83.50	0	0.00	83.10	1	3,271	0.03%
2023/06/21	0.1	87.00	2	86.90	86.70	-1.9	3,392	-0.06%
2023/06/20	3.1	87.65	3	87.97	88.00	0.1	3,370	0.00%
2023/06/16	3	86.47	0	0.00	86.10	3	3,331	0.09%
2023/06/15	6	89.20	1	88.90	88.60	5	3,330	0.15%
2023/06/13	0	0.00	1	87.30	86.50	-1	3,047	-0.03%
2023/06/12	1	85.60	1	83.40	85.40	0	2,895	0.00%
2023/06/09	1	82.90	0	0.00	82.80	1	2,852	0.04%
2023/06/07	0	0.00	10	85.00	84.70	-10	2,898	-0.34%
2023/06/05	0	0.00	3	86.00	85.20	-3	2,812	-0.11%
2023/06/02	11.1	83.09	0	0.00	82.20	11.1	2,698	0.41%
2023/05/29	1	79.00	0	0.00	80.60	1	2,940	0.03%
2023/05/25	0	77.90	0	0.00	77.30	0	2,952	0.00%
2023/05/24	0	0.00	2	78.10	79.10	-2	2,992	-0.07%
2023/05/23	4	77.80	0	0.00	77.60	4	2,997	0.13%
2023/05/19	2	78.00	0	0.00	78.00	2	3,019	0.07%
2023/05/18	0.1	77.70	0	0.00	77.40	0.1	3,035	0.00%
2023/05/15	0.1	74.00	0	0.00	74.50	0.1	3,081	0.00%
2023/05/12	0	75.00	0	0.00	75.50	0	3,123	0.00%
2023/05/10	0	0.00	0.1	77.20	77.40	-0.1	3,148	0.00%
2023/05/08	0	0.00	8	78.90	78.30	-8	3,218	-0.25%
2023/05/04	0.2	78.91	0	0.00	78.30	0.2	3,464	0.01%
2023/04/28	0	0.00	1	77.20	77.90	-1	3,645	-0.03%
2023/04/26	3	75.20	3	76.00	76.70	0	3,627	0.00%
2023/04/25	1	76.40	0	0.00	77.00	1	3,610	0.03%
2023/04/24	0	0.00	2	78.55	80.00	-2	3,603	-0.06%
2023/04/21	2.3	80.20	2	80.70	79.10	0.3	3,573	0.01%
2023/04/20	0.1	84.30	0	0.00	83.50	0.1	3,464	0.00%
2023/04/19	0.1	86.70	0	0.00	86.50	0.1	3,429	0.00%
2023/04/17	1	88.50	0	89.00	88.70	1	3,425	0.03%
2023/04/14	1	88.90	0	0.00	88.40	1	3,408	0.03%
2023/04/13	1	88.30	2	88.20	88.20	-1	3,425	-0.03%
2023/04/12	2	90.30	1	88.50	90.40	1	3,410	0.03%
2023/04/11	0	90.60	0	0.00	90.00	0	3,405	0.00%
2023/04/10	0.1	91.10	0	0.00	90.50	0.1	3,427	0.00%
2023/04/06	1	91.80	0	0.00	91.30	1	3,404	0.03%
2023/03/29	1.1	89.82	0	0.00	89.80	1.1	3,455	0.03%
2023/03/28	1.1	91.84	2	91.40	91.70	-0.9	3,436	-0.03%
2023/03/24	0	0.00	3	90.50	90.80	-3	3,391	-0.09%
2023/03/23	1	90.30	2	90.50	90.20	-1	3,374	-0.03%
2023/03/22	5	90.50	0	0.00	90.70	5	3,380	0.15%
2023/03/21	1	89.90	6	90.20	89.70	-5	3,382	-0.15%
2023/03/14	0	87.26	1	87.10	86.10	-1	3,395	-0.03%
2023/03/10	1	90.00	0	0.00	88.90	1	3,468	0.03%
2023/03/09	1	92.70	0	0.00	92.00	1	3,536	0.03%
2023/03/08	1	92.30	0	0.00	92.30	1	3,547	0.03%
2023/03/07	0.1	92.50	1	92.10	92.50	-0.9	3,544	-0.03%
2023/03/06	3	90.07	0	0.00	90.70	3	3,527	0.09%
2023/03/03	0	0.00	0.1	89.60	89.20	-0.1	3,536	0.00%
2023/02/22	0.1	93.83	0	0.00	93.20	0.1	3,543	0.00%
2023/02/16	0	0.00	1	97.60	97.90	-1	4,067	-0.02%
2023/02/10	0	95.95	1	98.46	95.20	-1	4,382	-0.02%
2023/02/09	0	0.00	1	99.10	98.30	-1	4,372	-0.02%
2023/02/08	1	99.60	0	0.00	98.90	1	4,401	0.02%
2023/02/07	1	97.10	0	0.00	97.60	1	4,395	0.02%
2023/02/06	1.1	97.04	0	0.00	96.90	1.1	4,427	0.02%
2023/02/03	2	100.75	1	100.50	98.20	1	4,387	0.02%
2023/02/02	2	99.55	3.2	99.39	100.00	-1.2	4,351	-0.03%
2023/02/01	1	96.70	1	96.90	96.70	0	4,263	0.00%
2023/01/30	1	93.70	1	94.40	94.80	0	4,295	0.00%
2023/01/17	0	89.80	0	0.00	89.50	0	4,271	0.00%
2023/01/03	0	0.00	2	86.30	86.20	-2	4,956	-0.04%
2022/12/30	2	84.60	0	0.00	84.60	2	5,051	0.04%
2022/12/29	0	85.30	1	85.30	85.10	-1	5,112	-0.02%
2022/12/28	1	86.03	0	0.00	86.00	1	5,227	0.02%
2022/12/26	0	0.00	1	86.50	88.30	-1	5,391	-0.02%
2022/12/23	1	86.30	0	0.00	86.90	1	5,515	0.02%
2022/12/21	0	88.50	0	0.00	87.60	0	5,715	0.00%
2022/12/19	1.1	90.93	0	0.00	90.90	1.1	6,017	0.02%
2022/12/16	0.2	93.00	0	0.00	93.20	0.2	6,155	0.00%
2022/12/07	1	98.80	0	0.00	96.20	1	6,462	0.02%
2022/12/06	1	100.00	0	0.00	99.80	1	6,454	0.02%
2022/12/05	3	104.00	2	105.00	103.00	1	6,541	0.02%
2022/12/02	1	102.00	1	103.00	102.50	0	6,546	0.00%
2022/12/01	0	0.00	2	102.25	102.00	-2	6,589	-0.03%
2022/11/25	0	96.60	5	97.90	96.00	-5	6,967	-0.07%
2022/11/24	0	0.00	1	99.20	98.80	-1	6,996	-0.01%
2022/11/23	0	0.00	1	100.00	98.30	-1	7,077	-0.01%
2022/11/22	2	98.75	0	0.00	98.30	2	7,184	0.03%
2022/11/21	2	101.00	2	100.00	100.00	0	7,322	0.00%
2022/11/18	2	101.50	2	104.25	99.60	0	7,455	0.00%
2022/11/17	2	101.75	3	101.17	102.00	-1	7,553	-0.01%
2022/11/16	1	99.10	1	100.50	98.30	0	7,672	0.00%
2022/11/15	7	98.49	7	100.07	101.00	0	7,668	0.00%
2022/11/14	3	94.60	3	95.00	95.30	0	8,013	0.00%
2022/11/10	0	93.30	0	0.00	93.00	0	8,202	0.00%
2022/11/09	2	94.75	3	94.00	94.30	-1	8,285	-0.01%
2022/11/08	2	92.75	1	93.60	90.40	1	8,385	0.01%
2022/11/07	0	0.00	1	91.40	91.10	-1	8,445	-0.01%
2022/11/04	2	89.25	2	89.90	91.10	0	8,609	0.00%
2022/11/02	1	88.51	2	89.25	89.40	-1	8,945	-0.01%
2022/10/31	2	87.00	1	86.80	87.00	1	9,084	0.01%
2022/10/27	3	85.70	3	85.07	85.90	0	9,348	0.00%
2022/10/26	1	82.10	1	82.50	81.90	0	9,542	0.00%
2022/10/25	0	83.70	1	84.30	82.50	-1	9,588	-0.01%
2022/10/24	0	0.00	1	87.00	85.00	-1	9,723	-0.01%
2022/10/21	1	86.40	0	0.00	84.00	1	9,912	0.01%
2022/10/20	1	86.40	0	0.00	86.20	1	10,050	0.01%
2022/10/19	2	87.50	2	88.00	85.80	0	10,335	0.00%
2022/10/18	1	87.30	1	87.80	87.90	0	10,432	0.00%
2022/10/14	0	0.00	1	88.50	89.10	-1	10,742	-0.01%
2022/10/13	2	82.75	2	85.05	83.00	0	11,153	0.00%
2022/10/07	2.1	97.86	0	0.00	97.50	2.1	11,748	0.02%
2022/10/06	0	0.00	1	102.00	101.50	-1	11,787	-0.01%
2022/10/05	3	102.33	2	101.50	99.80	1	11,825	0.01%
2022/10/04	0	0.00	2	101.00	101.00	-2	11,829	-0.02%
2022/10/03	0.1	94.30	1	95.30	94.80	-0.9	12,009	-0.01%
2022/09/29	1	91.80	0	0.00	91.10	1	12,909	0.01%
2022/09/28	1.1	91.94	0	0.00	90.70	1.1	13,222	0.01%
2022/09/27	0	0.00	2	98.40	99.60	-2	13,774	-0.01%
2022/09/26	3	99.83	0	0.00	98.50	3	14,054	0.02%
2022/09/23	5.1	110.19	1	113.50	107.00	4.1	14,215	0.03%
2022/09/22	1	109.00	3	112.33	114.00	-2	14,252	-0.01%
2022/09/21	2	110.50	0	0.00	110.00	2	14,266	0.01%
2022/09/20	0	0.00	1	112.50	113.00	-1	14,345	-0.01%
2022/09/19	1	110.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	0	110.00	0	0.00	109.50	0	14,612	0.00%
2022/09/15	1	111.50	1	112.00	111.50	0	14,736	0.00%
2022/09/14	0	0.00	3	113.83	114.00	-3	14,959	-0.02%
2022/09/13	1	112.00	0	0.00	111.50	1	15,080	0.01%
2022/09/12	0	0.00	1	113.50	112.50	-1	15,194	-0.01%
2022/09/06	2	106.50	0	0.00	107.00	2	15,312	0.01%
2022/09/05	0	0.00	4	112.50	110.50	-4	15,354	-0.03%
2022/09/02	1	115.50	0	0.00	115.00	1	15,372	0.01%
2022/09/01	3.1	116.00	3	116.17	113.00	0.1	15,352	0.00%
2022/08/31	0.3	115.33	0	0.00	115.50	0.3	15,307	0.00%
2022/08/30	2	117.00	1	116.00	117.00	1	15,517	0.01%
2022/08/29	1	112.50	3	113.00	116.00	-2	15,566	-0.01%
2022/08/26	3	115.50	5	118.50	115.50	-2	15,485	-0.01%
2022/08/25	3	116.67	9	116.56	117.00	-6	15,471	-0.04%
2022/08/24	17.1	113.49	17	115.18	113.00	0.1	15,425	0.00%
2022/08/23	6	114.25	6	114.67	115.50	0	15,405	0.00%
2022/08/22	11	113.36	14	111.82	111.50	-3	15,309	-0.02%
2022/08/19	15.1	112.44	17	113.53	113.00	-1.9	15,226	-0.01%
2022/08/18	0	0.00	2	107.25	109.00	-2	14,800	-0.01%
2022/08/17	1	103.00	1	102.50	102.50	0	14,631	0.00%
2022/08/16	2	105.25	2.1	106.24	104.50	-0.1	14,638	0.00%
2022/08/15	14	105.86	10	104.80	105.50	4	14,659	0.03%
2022/08/12	0	0.00	1	101.50	101.50	-1	14,467	-0.01%
2022/08/11	0	0.00	1	102.50	99.60	-1	14,453	-0.01%
2022/08/10	2	99.75	1	100.00	98.50	1	14,537	0.01%
2022/08/09	20	100.79	18	99.86	101.00	2	14,513	0.01%
2022/08/08	8	98.20	2	98.90	99.50	6	14,328	0.04%
2022/08/05	10	96.43	1	98.00	98.80	9	14,409	0.06%
2022/08/04	3	93.23	5	93.10	95.00	-2	14,382	-0.01%
2022/08/03	2	94.55	2	93.35	93.20	0	14,364	0.00%
2022/08/02	0	95.10	1	96.20	96.20	-1	14,293	-0.01%
2022/08/01	3	100.83	0	0.00	100.50	3	14,116	0.02%
2022/07/29	6	101.75	8	101.88	102.50	-2	14,118	-0.01%
2022/07/28	4	99.28	6	101.50	98.50	-2	14,034	-0.01%
2022/07/27	1	99.20	3	98.40	99.50	-2	13,908	-0.01%
2022/07/26	19	98.33	14	100.18	97.40	5	13,776	0.04%
2022/07/25	2	99.35	4	100.38	100.50	-2	13,539	-0.01%
2022/07/22	14	99.36	14	99.52	99.10	0	13,580	0.00%
2022/07/21	12	100.82	11.7	101.33	101.50	0.3	13,675	0.00%
2022/07/20	7.1	99.80	17	99.69	99.30	-9.9	13,520	-0.07%
2022/07/19	2.3	94.37	2	94.65	94.30	0.3	13,162	0.00%
2022/07/18	12.3	95.72	3	94.43	93.00	9.3	13,027	0.07%
2022/07/15	13	90.68	12	92.81	93.00	1	12,806	0.01%
2022/07/14	10	87.50	10	88.00	88.00	0	12,375	0.00%
2022/07/13	0	0.00	1	85.40	83.50	-1	12,311	-0.01%
2022/07/12	0	84.80	1	82.00	82.00	-1	12,306	-0.01%
2022/07/11	3	87.90	3	89.00	87.90	0	12,314	0.00%
2022/07/08	6	89.17	5	87.28	88.50	1	12,130	0.01%
2022/07/07	4	82.23	4	84.63	85.00	0	11,708	0.00%
2022/07/06	9	86.27	13	85.22	83.50	-4	11,235	-0.04%
2022/07/05	7	91.04	7	89.37	90.10	0	10,979	0.00%
2022/07/04	7	96.98	9	97.86	90.90	-2	10,346	-0.02%
2022/07/01	2	101.50	0	0.00	101.00	2	10,130	0.02%
2022/06/30	4	114.49	0	0.00	112.00	4	9,861	0.04%
2022/06/28	7	123.43	3	124.33	124.50	4	10,015	0.04%
2022/06/27	4	124.38	7	121.64	125.00	-3	10,509	-0.03%
2022/06/24	4	117.00	4	119.25	116.50	0	10,563	0.00%
2022/06/23	1	119.00	4	116.88	119.00	-3	10,810	-0.03%
2022/06/22	8	116.94	5	116.30	119.50	3	11,550	0.03%
2022/06/21	0	0.00	2	110.00	118.00	-2	11,540	-0.02%
2022/06/20	1	110.00	0	0.00	108.50	1	11,618	0.01%
2022/06/17	2	119.00	2	118.00	118.50	0	11,816	0.00%
2022/06/16	7	127.21	1	127.00	120.50	6	12,158	0.05%
2022/06/15	6	128.41	4	129.75	126.50	2	12,606	0.02%
2022/06/14	1	131.00	0	0.00	131.00	1	13,160	0.01%
2022/06/13	0	0.00	1	130.00	133.50	-1	13,413	-0.01%
2022/06/10	1	134.50	0	0.00	132.50	1	13,626	0.01%
2022/06/09	6	134.50	4	134.50	134.50	2	13,963	0.01%
2022/06/08	5	133.60	6	132.83	133.50	-1	14,265	-0.01%
2022/06/07	1	128.50	2	129.75	130.00	-1	14,193	-0.01%
2022/06/06	3	127.33	3	128.50	127.00	0	14,134	0.00%
2022/06/02	4	128.00	3	126.67	127.50	1	14,263	0.01%
2022/06/01	3	126.33	6	127.08	126.00	-3	14,291	-0.02%
2022/05/31	3	126.17	1	127.00	126.50	2	14,344	0.01%
2022/05/30	1	122.50	4	123.75	125.00	-3	14,311	-0.02%
2022/05/27	0.1	122.00	2	122.00	119.00	-1.9	14,305	-0.01%
2022/05/26	4	119.25	1	123.00	119.50	3	14,337	0.02%
2022/05/25	2	118.50	7	119.21	120.50	-5	14,351	-0.03%
2022/05/24	5	117.00	2	121.50	115.50	3	14,427	0.02%
2022/05/23	4.1	122.37	10	121.50	121.00	-5.9	14,403	-0.04%
2022/05/20	1.1	119.00	0	0.00	119.00	1.1	14,368	0.01%
2022/05/19	1	119.00	0	119.50	120.00	1	14,446	0.01%
2022/05/18	10	119.90	7	119.14	121.00	3	14,456	0.02%
2022/05/17	1.1	115.91	2	115.25	117.00	-0.9	14,241	-0.01%
2022/05/16	1	116.00	1	116.00	113.00	0	14,299	0.00%
2022/05/13	10	115.00	12	112.88	113.50	-2	14,329	-0.01%
2022/05/12	13	109.81	7	112.14	108.50	6	14,376	0.04%
2022/05/11	5	113.20	3	113.00	112.00	2	14,608	0.01%
2022/05/10	3	112.00	5	113.20	113.50	-2	14,616	-0.01%
2022/05/09	3.1	111.06	0	0.00	108.50	3.1	14,710	0.02%
2022/05/06	0	0.00	4	112.75	116.00	-4	14,893	-0.03%
2022/05/05	3	112.83	3	115.17	113.00	0	14,931	0.00%
2022/05/04	2	110.50	2	111.50	112.00	0	14,911	0.00%
2022/04/29	0	0.00	4	105.63	105.00	-4	15,109	-0.03%
2022/04/28	10	102.90	8	103.50	102.50	2	15,062	0.01%
2022/04/27	6	102.75	5	103.60	106.00	1	14,925	0.01%
2022/04/26	7	110.36	7	110.64	110.00	0	14,714	0.00%
2022/04/25	2	109.50	1	109.00	110.00	1	14,715	0.01%
2022/04/22	1	117.97	2	118.75	115.00	-1	14,672	-0.01%
2022/04/21	1	122.01	0	0.00	123.00	1	14,735	0.01%
2022/04/20	3	122.67	4	122.00	122.50	-1	14,857	-0.01%
2022/04/19	1.1	123.00	1	124.00	121.00	0.1	15,002	0.00%
2022/04/18	3.1	120.08	2	121.00	119.50	1.1	15,138	0.01%
2022/04/15	3.2	126.44	2	126.25	123.00	1.2	15,233	0.01%
2022/04/14	3.1	131.19	1	132.50	130.50	2.1	15,425	0.01%
2022/04/13	1	129.00	0	0.00	130.50	1	15,411	0.01%
2022/04/12	1.1	125.23	2	129.25	124.50	-0.9	15,455	-0.01%
2022/04/11	9.1	128.39	5	127.80	128.50	4.1	15,497	0.03%
2022/04/08	3.1	126.16	4	126.38	128.00	-0.9	15,499	-0.01%
2022/04/07	5	124.70	4	125.63	124.50	1	15,528	0.01%
2022/04/06	4	131.00	2	130.50	130.50	2	15,634	0.01%
2022/04/01	3.1	133.40	5	131.20	133.50	-1.9	15,910	-0.01%
2022/03/31	13.1	133.12	8	134.50	133.00	5.1	16,040	0.03%
2022/03/30	4	135.00	6	136.42	137.50	-2	15,779	-0.01%
2022/03/29	7.2	132.86	4	135.88	131.00	3.2	15,296	0.02%
2022/03/28	8.1	135.86	10	135.00	136.50	-1.9	15,114	-0.01%
2022/03/25	15.2	136.60	24	137.56	134.00	-8.8	14,809	-0.06%
2022/03/24	0	0.00	2	129.78	134.50	-2	14,028	-0.01%
2022/03/23	6.1	132.82	2	133.00	130.50	4.1	13,891	0.03%
2022/03/22	82	132.98	81	131.50	132.00	1	13,907	0.01%
2022/03/21	13.1	131.97	20.2	131.65	131.50	-7.1	13,712	-0.05%
2022/03/18	14	128.75	9	129.17	129.50	5	13,415	0.04%
2022/03/17	1.1	120.86	8	123.19	127.00	-6.9	13,097	-0.05%
2022/03/16	12.1	117.06	9	120.17	115.50	3.1	12,561	0.02%
2022/03/15	6	118.67	2	121.00	116.00	4	12,323	0.03%
2022/03/14	5.2	119.73	3	119.33	120.50	2.2	12,224	0.02%
2022/03/11	2	116.75	2	116.75	117.50	0	12,051	0.00%
2022/03/10	2	115.25	7	117.14	118.00	-5	11,755	-0.04%
2022/03/09	1.1	107.02	1	107.50	107.50	0.1	11,998	0.00%
2022/03/08	1	110.00	1	110.50	106.00	0	12,521	0.00%
2022/03/07	4.3	109.95	1	111.00	108.00	3.3	12,436	0.03%
2022/03/04	0	0.00	1	117.50	117.00	-1	12,518	-0.01%
2022/03/03	5.2	115.78	4	117.13	114.50	1.2	12,739	0.01%
2022/03/02	2.1	113.43	3	114.33	115.50	-0.9	12,940	-0.01%
2022/03/01	3	110.00	3	108.50	111.00	0	13,007	0.00%
2022/02/25	0	0.00	8	103.88	107.50	-8	13,312	-0.06%
2022/02/24	9	101.73	1	100.50	101.00	8	13,622	0.06%
2022/02/22	1	108.02	3	108.50	107.00	-2	14,312	-0.01%
2022/02/21	4	112.88	0	0.00	113.00	4	14,773	0.03%
2022/02/18	8	117.25	13	117.50	117.50	-5	15,619	-0.03%
2022/02/16	10	116.00	3	116.00	116.00	7	17,296	0.04%
2022/02/15	3	117.17	5	116.40	115.00	-2	17,696	-0.01%
2022/02/14	1	114.50	1	114.05	114.50	0	18,179	0.00%
2022/02/11	11	119.22	10.2	117.52	120.50	0.9	18,412	0.00%
2022/02/10	5	115.00	5	113.60	113.50	0	18,570	0.00%
2022/02/09	4	113.63	6	115.00	115.50	-2	18,977	-0.01%
2022/02/08	7	109.50	6	109.00	109.00	1	19,452	0.01%
2022/02/07	4	102.88	3	105.00	106.50	1	19,958	0.01%
2022/01/26	2	105.00	2	106.25	106.00	0	20,938	0.00%
2022/01/25	1.1	108.97	0	0.00	105.00	1.1	22,199	0.01%
2022/01/24	0	0.00	1	107.50	112.00	-1	23,333	0.00%
2022/01/21	0	0.00	1	109.50	107.50	-1	24,393	0.00%
2022/01/20	2	112.00	0	0.00	113.00	2	24,821	0.01%
2022/01/19	4	112.89	0	0.00	113.00	4	25,702	0.02%
2022/01/18	4.1	118.96	4	117.88	116.00	0.1	27,585	0.00%
2022/01/17	2	116.00	2	117.25	118.50	0	27,949	0.00%
2022/01/14	5.1	111.90	2	114.25	115.50	3.1	28,705	0.01%
2022/01/13	0.1	114.00	1.1	115.50	114.50	-1	29,333	0.00%
2022/01/12	4	118.63	5	118.10	116.50	-1	30,283	0.00%
2022/01/11	1	118.00	1	117.50	117.50	0	31,864	0.00%
2022/01/10	3	123.83	2.2	123.12	125.50	0.8	32,869	0.00%
2022/01/07	6.1	126.09	7	124.57	123.50	-0.9	33,851	0.00%
2022/01/06	1	135.98	3	132.83	134.00	-2	34,726	-0.01%
2022/01/05	3.1	135.02	3	136.50	135.00	0.1	35,729	0.00%
2022/01/04	1	142.00	1	141.50	141.00	0	36,751	0.00%
2021/12/30	4.1	143.65	0	0.00	143.00	4.1	39,815	0.01%
2021/12/29	6.1	147.34	11	147.82	146.00	-4.9	40,713	-0.01%
2021/12/28	11	145.95	21	145.81	145.50	-10	41,252	-0.02%
2021/12/27	4.1	142.88	7	142.14	144.50	-2.9	41,547	-0.01%
2021/12/24	1	136.00	0	0.00	136.00	1	41,792	0.00%
2021/12/23	5.1	139.01	1	140.00	138.00	4.1	42,607	0.01%
2021/12/22	1.1	138.73	0	0.00	136.00	1.1	43,380	0.00%
2021/12/21	5	135.00	5	136.00	136.00	0	44,216	0.00%
2021/12/20	2.1	133.06	1	133.50	134.50	1.1	45,849	0.00%
2021/12/17	8.2	138.45	1	140.00	136.50	7.2	47,177	0.02%
2021/12/16	33	144.32	28.2	143.63	143.00	4.8	48,924	0.01%
2021/12/15	1.1	136.64	0	0.00	137.00	1.1	49,234	0.00%
2021/12/14	2	134.50	1	133.50	133.50	1	49,407	0.00%
2021/12/13	5.1	133.92	1	135.00	134.00	4.1	49,442	0.01%
2021/12/10	0	138.50	0	0.00	137.50	0	49,568	0.00%
2021/12/09	5	140.70	3	139.50	141.50	2	49,819	0.00%
2021/12/08	9	144.33	3	145.00	143.00	6	50,199	0.01%
2021/12/07	3.1	144.71	5	145.00	143.00	-1.9	50,938	0.00%
2021/12/06	0.1	150.00	1	150.50	149.50	-0.9	51,266	0.00%
2021/12/03	15	156.47	6	156.58	155.00	9	51,575	0.02%
2021/12/02	4	154.63	4	155.00	156.00	0	51,503	0.00%
2021/11/30	5.1	151.47	5	151.50	150.00	0.1	51,467	0.00%
2021/11/29	1	150.50	1	148.50	148.50	0	51,759	0.00%
2021/11/26	6.3	143.61	9	144.72	148.50	-2.7	51,975	-0.01%
2021/11/25	2	145.25	2	145.50	145.50	0	51,787	0.00%
2021/11/24	4	146.00	3.5	146.57	145.00	0.5	51,859	0.00%
2021/11/23	8	150.43	8.1	148.41	147.00	0	51,866	0.00%
2021/11/22	5	155.90	7	157.07	153.00	-2	51,979	0.00%
2021/11/19	20	162.08	20	160.80	156.00	0	52,766	0.00%
2021/11/18	11	161.45	9	162.17	157.00	2	52,749	0.00%
2021/11/17	33	165.12	43	166.00	165.50	-10	52,962	-0.02%
2021/11/16	32	166.63	24	166.90	159.50	8	52,558	0.02%
2021/11/15	8	154.50	15	155.93	159.00	-7	51,648	-0.01%
2021/11/12	5	153.10	2	154.75	149.00	3	51,393	0.01%
2021/11/11	13	151.65	20	150.93	151.50	-7	51,178	-0.01%
2021/11/10	10	142.50	10	144.35	145.00	0	50,801	0.00%
2021/11/09	9	145.72	8.1	147.93	142.00	1	50,612	0.00%
2021/11/08	2	142.75	2	143.25	146.50	0	50,327	0.00%
2021/11/05	23	151.13	17	150.29	147.50	6	50,121	0.01%
2021/11/04	11.1	159.01	6	154.83	150.00	5.1	49,748	0.01%
2021/11/03	6	155.08	7	154.29	160.50	-1	49,363	0.00%
2021/11/02	27	164.39	37	162.86	154.00	-10	48,518	-0.02%
2021/11/01	21	162.64	28	165.06	165.50	-7	47,371	-0.01%
2021/10/29	27	150.78	26	150.83	152.50	1	46,367	0.00%
2021/10/28	11	144.05	11	142.82	142.50	0	45,320	0.00%
2021/10/27	15	142.13	13	142.62	141.50	2	45,025	0.00%
2021/10/26	31	141.26	35	143.97	140.00	-4	44,406	-0.01%
2021/10/25	3	133.33	5	134.50	135.00	-2	42,768	0.00%
2021/10/22	15	133.13	11	131.82	135.50	4	42,815	0.01%
2021/10/21	14	135.36	14	134.32	132.50	0	42,435	0.00%
2021/10/20	19	133.66	40	131.91	135.50	-21	42,141	-0.05%
2021/10/19	47	135.10	29	133.36	129.50	18	41,482	0.04%
2021/10/18	12	129.08	14	128.39	132.00	-2	40,515	0.00%
2021/10/15	14	124.86	19.1	126.98	128.50	-5.1	40,101	-0.01%
2021/10/14	28	121.62	34	119.47	117.00	-6	39,579	-0.02%
2021/10/13	35	125.54	14	125.64	122.00	21	39,274	0.05%
2021/10/12	31	126.61	19.3	126.22	128.50	11.7	39,148	0.03%
2021/10/08	27	127.76	16	127.94	124.00	11	39,173	0.03%
2021/10/07	11	120.18	22	121.93	124.50	-11	37,710	-0.03%
2021/10/06	18	114.53	20	115.83	113.50	-2	37,871	-0.01%
2021/10/05	12	110.42	12	110.75	113.50	0	37,204	0.00%
2021/10/04	10	109.35	7	109.00	106.00	3	36,571	0.01%
2021/10/01	7.1	113.14	0	0.00	112.00	7.1	36,165	0.02%
2021/09/30	6	115.83	14.1	116.04	118.00	-8.1	36,074	-0.02%
2021/09/29	7	114.79	8	113.69	112.00	-1	35,335	0.00%
2021/09/28	46	123.66	38	122.09	122.00	8	34,671	0.02%
2021/09/27	28	125.29	26	124.50	123.00	2	33,883	0.01%
2021/09/24	26.1	120.98	22	120.27	119.50	4.1	32,349	0.01%
2021/09/23	28	118.27	39	118.54	121.00	-11	31,055	-0.04%
2021/09/22	7	108.64	9	107.28	110.50	-2	29,473	-0.01%
2021/09/17	15	104.07	14	106.54	107.50	1	29,084	0.00%
2021/09/16	6	101.25	9	102.28	101.50	-3	28,932	-0.01%
2021/09/15	6	102.67	5	102.90	100.50	1	28,857	0.00%
2021/09/14	9	106.94	8	108.13	106.00	1	28,654	0.00%
2021/09/13	16.1	108.44	13	108.81	106.50	3.1	28,806	0.01%
2021/09/10	6	107.50	13	105.77	108.00	-7	28,763	-0.02%
2021/09/09	7.1	100.21	8	101.14	101.50	-0.9	28,549	0.00%
2021/09/08	12	98.32	16	96.92	94.60	-4	28,436	-0.01%
2021/09/07	11	100.94	20	102.97	98.60	-9	28,804	-0.03%
2021/09/06	24	103.75	10	104.01	103.50	14	29,578	0.05%
2021/09/03	4	103.25	2	101.75	103.00	2	29,580	0.01%
2021/09/02	13	109.42	9	111.28	106.00	4	29,540	0.01%
2021/09/01	10	109.15	14	110.25	114.00	-4	29,120	-0.01%
2021/08/31	15	106.37	18	106.83	109.00	-3	28,646	-0.01%
2021/08/30	14	107.00	15	106.63	106.00	-1	28,721	0.00%
2021/08/27	16	106.66	8	106.19	104.50	8	28,782	0.03%
2021/08/26	14	107.89	21	108.98	111.50	-7	29,032	-0.02%
2021/08/25	21	109.38	15	109.87	106.50	6	28,704	0.02%
2021/08/24	10.2	105.88	8.1	105.92	105.00	2.1	27,801	0.01%
2021/08/23	20	101.77	27	101.89	104.00	-7	27,303	-0.03%
2021/08/20	11	90.91	12	90.22	94.60	-1	26,844	0.00%
2021/08/19	4	89.10	2	88.45	86.00	2	26,642	0.01%
2021/08/18	19	85.22	25	83.56	89.80	-6	26,569	-0.02%
2021/08/17	19	87.52	12	86.85	84.50	7	26,688	0.03%
2021/08/16	3	88.50	8	91.78	92.00	-5	26,509	-0.02%
2021/08/13	8	92.90	7	95.39	90.30	1	26,453	0.00%
2021/08/12	0	0.00	13	93.73	95.60	-13	26,366	-0.05%
2021/08/11	8.1	93.62	5	93.50	93.30	3.1	26,380	0.01%
2021/08/10	2	95.25	5	95.26	96.50	-3	26,198	-0.01%
2021/08/09	12.1	100.01	6	98.33	95.40	6.1	26,051	0.02%
2021/08/06	3	109.83	0	0.00	106.00	3	25,867	0.01%
2021/08/05	3	107.17	8	109.31	112.50	-5	25,914	-0.02%
2021/08/04	11	110.32	18.1	108.79	107.00	-7.1	26,200	-0.03%
2021/08/03	9	108.67	3	108.67	108.50	6	26,113	0.02%
2021/08/02	3	104.67	5	105.50	106.50	-2	26,038	-0.01%
2021/07/30	6	105.92	6	109.00	102.50	0	25,949	0.00%
2021/07/29	8	104.88	7	106.36	108.00	1	25,755	0.00%
2021/07/28	9.1	103.43	10	104.20	104.50	-1	25,598	0.00%
2021/07/27	13	117.35	8	118.25	112.00	5	25,361	0.02%
2021/07/26	26	118.69	18	117.50	118.00	8	25,132	0.03%
2021/07/23	7	113.71	7	114.71	114.00	0	24,749	0.00%
2021/07/22	12	120.00	33	119.27	121.50	-21	24,472	-0.09%
2021/07/21	15	114.00	18	115.58	117.00	-3	23,826	-0.01%
2021/07/20	23	112.87	19	108.50	106.50	4	23,256	0.02%
2021/07/19	34	114.90	23	115.13	112.50	11	22,976	0.05%
2021/07/16	15	109.07	20	109.93	111.00	-5	22,765	-0.02%
2021/07/15	19	98.42	14	98.93	107.00	5	22,479	0.02%
2021/07/14	22	96.41	22	97.70	99.60	0	21,925	0.00%
2021/07/13	29	95.61	29	96.25	90.60	0	21,341	0.00%
2021/07/12	3	92.30	10	88.51	92.70	-7	20,269	-0.03%
2021/07/09	1	85.00	7	84.53	84.30	-6	20,067	-0.03%
2021/07/08	18	84.56	15	83.73	83.70	3	20,187	0.01%
2021/07/07	3	84.33	8	82.90	84.30	-5	20,213	-0.02%
2021/07/06	8	80.29	5	80.54	79.70	3	20,418	0.01%
2021/07/05	4	80.80	2	80.50	80.60	2	20,953	0.01%
2021/07/02	1	78.40	2	78.35	79.20	-1	21,542	0.00%
2021/07/01	1	76.70	2	76.55	76.10	-1	22,398	0.00%
2021/06/30	2	78.00	4	78.45	78.30	-2	23,111	-0.01%
2021/06/29	3	78.07	2	78.40	77.70	1	23,415	0.00%
2021/06/28	4	84.05	0	0.00	81.50	4	23,399	0.02%
2021/06/25	5	84.88	3	86.03	85.00	2	24,037	0.01%
2021/06/24	1	82.90	5	84.06	83.10	-4	24,507	-0.02%
2021/06/23	6	82.65	0	83.00	82.90	6	24,570	0.02%
2021/06/22	7	84.54	9	83.12	81.00	-2	24,919	-0.01%
2021/06/21	15	86.79	6	87.37	85.20	9	25,138	0.04%
2021/06/18	17	85.96	13.1	85.12	87.50	3.9	25,777	0.02%
2021/06/17	11	80.17	11	80.41	81.10	0	25,476	0.00%
2021/06/16	22	81.04	20	78.83	78.40	2	25,378	0.01%
2021/06/15	9	78.46	22	77.10	79.90	-13	24,755	-0.05%
2021/06/11	1	70.90	5	72.64	72.70	-4	23,827	-0.02%
2021/06/10	7	73.14	6	71.17	70.10	1	23,921	0.00%
2021/06/09	1	70.30	0	0.00	70.40	1	23,846	0.00%
2021/06/07	3	70.63	4	70.25	70.80	-1	23,914	0.00%
2021/06/04	4	69.43	2	70.00	68.50	2	23,699	0.01%
2021/06/03	13	71.94	15	73.91	72.70	-2	23,504	-0.01%
2021/06/02	5	69.92	5	69.22	68.80	0	22,927	0.00%
2021/06/01	17	68.37	21	68.28	69.00	-4	22,715	-0.02%
2021/05/31	3	67.60	0	0.00	67.30	3	22,613	0.01%
2021/05/28	9	67.77	11	68.18	67.70	-2	22,504	-0.01%
2021/05/27	1	64.70	4	66.45	66.60	-3	22,262	-0.01%
2021/05/26	8	64.03	6	64.52	63.60	2	22,025	0.01%
2021/05/25	17	62.58	27	61.43	63.30	-10	21,986	-0.05%
2021/05/24	1	57.60	1	55.90	59.90	0	21,802	0.00%
2021/05/21	8	56.25	13	56.69	56.00	-5	22,535	-0.02%
2021/05/20	3	55.53	3	55.40	55.60	0	22,687	0.00%
2021/05/19	9	54.42	4	55.78	54.90	5	22,627	0.02%
2021/05/18	7	51.79	2	52.50	54.00	5	22,512	0.02%
2021/05/17	3	49.42	9	49.52	49.15	-6	22,514	-0.03%
2021/05/14	17	53.04	3	52.60	51.80	14	22,385	0.06%
2021/05/13	7	56.40	6	55.07	54.80	1	22,250	0.00%
2021/05/12	3	52.90	8	53.65	56.00	-5	22,119	-0.02%
2021/05/11	1	55.80	1	53.50	53.60	0	21,817	0.00%
2021/05/10	1	59.90	1	58.80	58.80	0	21,807	0.00%
2021/05/07	12	59.45	7	60.47	61.90	5	21,825	0.02%
2021/05/06	3	58.43	1	58.30	58.50	2	21,845	0.01%
2021/05/05	2	60.10	3	60.60	58.00	-1	21,940	0.00%
2021/05/04	6	59.57	4	60.80	60.80	2	21,922	0.01%
2021/05/03	3	61.17	3	63.07	61.60	0	21,814	0.00%
2021/04/29	2	65.55	10	65.10	65.10	-8	21,797	-0.04%
2021/04/28	3	67.30	3	67.27	67.30	0	22,200	0.00%
2021/04/27	2	67.20	2	67.40	66.20	0	22,450	0.00%
2021/04/26	11	68.54	17	69.05	68.20	-6	22,748	-0.03%
2021/04/23	25	67.27	14	68.08	68.70	11	23,292	0.05%
2021/04/22	15	70.86	4	68.93	67.10	11	23,909	0.05%
2021/04/21	21	76.44	28	76.11	74.50	-7	24,734	-0.03%
2021/04/20	24	74.20	21	74.98	74.90	3	24,436	0.01%
2021/04/19	2	68.90	3	70.63	70.70	-1	24,647	0.00%
2021/04/16	1	69.00	1	68.70	68.60	0	24,760	0.00%
2021/04/15	4	68.98	2	69.65	68.80	2	24,734	0.01%
2021/04/14	1	69.60	1	67.60	68.70	0	24,716	0.00%
2021/04/13	1	68.50	3	70.50	68.00	-2	24,676	-0.01%
2021/04/12	7	68.83	23	72.64	68.00	-16	24,583	-0.07%
2021/04/09	18	75.15	12	75.83	75.00	6	24,329	0.02%
2021/04/08	12	74.24	14	71.87	74.50	-2	23,755	-0.01%
2021/04/07	9	68.09	12	68.33	69.00	-3	23,064	-0.01%
2021/04/06	3	64.33	9	63.98	65.80	-6	22,461	-0.03%
2021/04/01	13	60.79	7	61.17	59.90	6	21,918	0.03%
2021/03/31	17	59.73	9	60.84	59.50	8	21,803	0.04%
2021/03/30	21	60.80	17	61.20	60.90	4	21,724	0.02%
2021/03/29	19	58.63	26	57.45	59.50	-7	21,067	-0.03%
2021/03/26	6	55.23	5	55.46	55.80	1	20,571	0.00%
2021/03/25	24	54.79	32	55.71	55.40	-8	20,466	-0.04%
2021/03/24	3	55.17	10	56.27	55.00	-7	20,076	-0.03%
2021/03/23	15	55.53	7	54.13	52.00	8	19,449	0.04%
2021/03/22	17	53.58	17	54.99	56.70	0	18,413	0.00%
2021/03/19	7	51.79	14	52.54	51.60	-7	18,192	-0.04%
2021/03/18	20	52.14	24	52.18	51.80	-4	18,173	-0.02%
2021/03/17	5	51.30	9	51.32	50.80	-4	18,553	-0.02%
2021/03/16	12	52.07	14	50.94	50.40	-2	19,764	-0.01%
2021/03/15	9	49.95	8	49.73	49.95	1	20,109	0.00%
2021/03/11	1	46.90	4	46.18	46.90	-3	20,259	-0.01%
2021/03/09	6	44.75	2	44.58	45.00	4	21,015	0.02%
2021/03/08	1	44.25	1	45.65	44.25	0	20,995	0.00%
2021/03/05	26	46.56	0	0.00	45.95	26	21,053	0.12%
2021/03/04	0	0.00	5	47.34	46.80	-5	21,449	-0.02%
2021/03/03	1	46.80	2	47.80	47.90	-1	21,642	0.00%
2021/03/02	1	47.30	0	0.00	47.30	1	21,725	0.00%
2021/02/26	3	47.20	2	47.98	47.60	1	22,034	0.00%
2021/02/25	3	48.73	2	48.85	48.60	1	22,532	0.00%
2021/02/24	5	50.36	2	50.20	49.40	3	22,516	0.01%
2021/02/23	12	52.58	6	52.17	51.80	6	22,425	0.03%
2021/02/22	3	47.68	8	48.69	50.80	-5	21,548	-0.02%
2021/02/19	1	45.80	0	0.00	46.20	1	21,195	0.00%
2021/02/18	1	45.55	0	0.00	46.60	1	21,117	0.00%
2021/02/17	4	47.04	4	46.93	46.25	0	21,022	0.00%
2021/02/05	2	45.73	2	46.05	45.65	0	20,861	0.00%
2021/02/04	4	46.39	5	46.52	46.10	-1	20,786	0.00%
2021/02/03	9	47.52	3	47.83	47.25	6	20,700	0.03%
2021/02/02	0	0.00	38	46.57	48.00	-38	20,514	-0.19%
2021/02/01	4	43.45	6	44.33	45.85	-2	20,331	-0.01%
2021/01/29	12	46.30	1	47.05	44.80	11	20,125	0.05%
2021/01/28	7	47.46	6	47.76	47.10	1	19,980	0.01%
2021/01/27	29	47.62	19	48.97	49.10	10	19,843	0.05%
2021/01/26	4	49.00	4	50.00	48.00	0	19,622	0.00%
2021/01/25	8	48.26	6	48.75	49.30	2	19,481	0.01%
2021/01/22	21	49.24	6	49.49	49.70	15	19,292	0.08%
2021/01/21	8	49.84	3	49.23	48.65	5	19,067	0.03%
2021/01/20	3	48.83	0	0.00	49.40	3	18,548	0.02%
2021/01/19	6	50.88	2	51.75	50.00	4	18,146	0.02%
2021/01/18	19	52.39	12	52.56	52.50	7	17,692	0.04%
2021/01/15	21	52.00	21	51.37	51.00	0	16,927	0.00%
2021/01/14	39	49.26	34	49.60	50.10	5	16,128	0.03%
2021/01/13	9	46.70	14	45.06	46.85	-5	14,645	-0.03%
2021/01/12	12	43.24	21	43.17	42.60	-9	14,261	-0.06%
2021/01/11	9	41.34	19	41.39	41.70	-10	13,388	-0.07%
2021/01/08	6	39.08	5	38.94	38.85	1	13,094	0.01%
2021/01/07	2	39.75	43	39.28	39.30	-41	13,116	-0.31%
2021/01/06	16	40.83	2	41.80	39.80	14	13,007	0.11%
2021/01/05	5	41.12	16	41.56	41.15	-11	12,715	-0.09%
2021/01/04	5	42.10	6	42.28	42.60	-1	12,539	-0.01%
2020/12/31	20	40.10	1	40.65	40.60	19	12,196	0.16%
2020/12/29	7	41.00	10	42.15	41.00	-3	12,057	-0.02%
2020/12/28	13	41.57	11	40.53	41.65	2	11,676	0.02%
2020/12/25	17	40.64	5	40.28	39.85	12	11,341	0.11%
2020/12/24	25	39.74	22	38.95	39.40	3	11,015	0.03%
2020/12/23	4	38.55	19	39.14	39.20	-15	10,851	-0.14%
2020/12/22	0	0.00	5	38.99	37.20	-5	10,783	-0.05%
2020/12/21	1	37.65	4	38.10	37.50	-3	10,875	-0.03%
2020/12/18	3	38.68	4	38.26	38.85	-1	10,875	-0.01%
2020/12/17	5	38.45	7	37.90	38.85	-2	10,782	-0.02%
2020/12/16	7	38.66	3	38.48	38.25	4	10,654	0.04%
2020/12/15	6	38.98	7	38.39	37.70	-1	10,552	-0.01%
2020/12/14	36	40.11	22	40.25	40.15	14	10,345	0.14%
2020/12/11	13	39.94	3	39.48	38.80	10	10,064	0.10%
2020/12/10	49	41.34	28	41.49	41.10	21	9,491	0.22%
2020/12/09	5	37.77	45.1	37.99	39.60	-40.1	8,064	-0.50%
2020/12/08	0	0.00	3	36.00	36.00	-3	7,328	-0.04%
2020/12/07	11	35.19	9	35.16	35.20	2	7,011	0.03%
2020/12/04	1	33.60	0	0.00	34.00	1	6,711	0.01%
2020/12/03	25	34.53	28	34.25	33.45	-3	6,581	-0.05%
2020/12/02	9	32.82	0	0.00	32.65	9	6,209	0.14%
2020/12/01	0	0.00	1	32.85	32.30	-1	6,100	-0.02%
2020/11/30	14	33.65	28	33.23	32.85	-14	5,978	-0.23%
2020/11/27	7	32.56	2	32.35	32.30	5	5,578	0.09%
2020/11/26	2	31.98	6	32.13	31.95	-4	5,317	-0.08%
2020/11/25	7	31.56	12	32.15	32.05	-5	5,187	-0.10%
2020/11/24	31	31.85	28.5	31.89	31.70	2.5	4,817	0.05%
2020/11/23	40	29.95	1	29.90	29.80	39	4,219	0.92%
2020/11/20	22	29.33	26	29.41	29.65	-4	4,054	-0.10%
2020/11/19	5	28.40	0	0.00	28.50	5	3,864	0.13%
2020/11/18	0	0.00	40	28.16	28.15	-40	3,900	-1.03%
2020/11/17	10	28.55	0	0.00	28.20	10	4,074	0.25%
2020/11/16	30	28.28	5	28.25	28.35	25	4,401	0.57%
2020/11/13	1	27.55	0	0.00	27.95	1	4,468	0.02%
2020/11/12	0	0.00	1	27.85	27.65	-1	4,634	-0.02%
2020/11/03	1	27.30	1	27.50	27.35	0	5,208	0.00%
2020/10/29	3	27.22	2	27.48	27.55	1	5,763	0.02%
2020/10/28	2	28.15	0	0.00	27.65	2	5,909	0.03%
2020/10/26	1	28.75	0	0.00	28.55	1	6,239	0.02%
2020/10/23	0	0.00	10	28.85	28.95	-10	6,547	-0.15%
2020/10/22	3	29.83	2	29.75	29.00	1	7,735	0.01%
2020/10/21	0	0.00	5	29.22	29.15	-5	8,049	-0.06%
2020/10/16	1	28.60	0	0.00	28.55	1	10,259	0.01%
2020/10/15	4	29.43	4	29.19	29.30	0	10,442	0.00%
2020/10/13	1	27.85	0	0.00	27.75	1	10,652	0.01%
2020/10/08	2	28.50	0	0.00	28.55	2	11,454	0.02%
2020/10/07	3	28.72	1	28.55	29.00	2	12,293	0.02%
2020/09/29	0	0.00	1	27.80	27.70	-1	13,344	-0.01%
2020/09/28	1	27.55	2	27.70	28.30	-1	13,463	-0.01%
2020/09/25	8	28.13	0	0.00	27.50	8	13,617	0.06%
2020/09/24	1	29.85	1	30.00	29.35	0	13,724	0.00%
2020/09/23	0	0.00	14	29.96	30.00	-14	13,469	-0.10%
2020/09/22	0	0.00	3	29.25	29.35	-3	13,378	-0.02%
2020/09/21	2	29.15	3.5	29.02	29.00	-1.5	13,338	-0.01%
2020/09/18	1	29.45	1	29.35	29.35	0	13,345	0.00%
2020/09/17	3	29.55	3	29.45	29.60	0	13,329	0.00%
2020/09/16	0	0.00	3	29.23	29.10	-3	13,299	-0.02%
2020/09/15	4	29.09	3	29.33	29.00	1	13,255	0.01%
2020/09/14	0	0.00	5	28.94	28.90	-5	13,345	-0.04%
2020/09/11	2	28.33	0	0.00	28.35	2	13,328	0.02%
2020/09/09	1	28.35	2	29.08	28.90	-1	13,371	-0.01%
2020/09/08	4	28.83	0	0.00	28.90	4	13,385	0.03%
2020/09/07	13	29.33	20	29.20	29.35	-7	13,385	-0.05%
2020/09/04	2	27.28	1	27.60	27.60	1	13,209	0.01%
2020/09/03	1	27.60	1	27.60	27.25	0	13,300	0.00%
2020/09/02	0	0.00	1	27.40	27.30	-1	13,432	-0.01%
2020/09/01	2	26.88	31	26.90	26.85	-29	13,467	-0.22%
2020/08/31	1	26.90	0	0.00	26.85	1	13,585	0.01%
2020/08/28	0	0.00	1	26.70	26.70	-1	14,029	-0.01%
2020/08/27	31	26.81	0	0.00	26.75	31	14,055	0.22%
2020/08/26	0	0.00	1	27.10	27.10	-1	14,087	-0.01%
2020/08/25	4	26.89	0	0.00	26.75	4	14,112	0.03%
2020/08/24	2	26.80	2	26.65	26.55	0	14,208	0.00%
2020/08/21	4	27.05	8	27.06	27.05	-4	14,326	-0.03%
2020/08/20	7	28.44	2	27.05	27.00	5	14,302	0.03%
2020/08/19	6	29.84	3	30.05	30.00	3	14,482	0.02%
2020/08/18	3	30.70	5	30.53	30.40	-2	15,022	-0.01%
2020/08/14	2	29.38	22	29.38	29.80	-20	15,224	-0.13%
2020/08/13	2	29.10	1	29.15	29.00	1	15,368	0.01%
2020/08/12	2	28.83	0	0.00	29.00	2	15,414	0.01%
2020/08/11	2	29.18	5	29.43	29.05	-3	15,467	-0.02%
2020/08/10	2	30.10	2	29.78	29.45	0	15,465	0.00%
2020/08/07	0	0.00	21	30.61	30.60	-21	15,450	-0.14%
2020/08/06	10	30.78	7	30.55	30.45	3	15,867	0.02%
2020/08/05	2	31.10	11	31.46	31.10	-9	15,774	-0.06%
2020/08/04	0	0.00	3	31.55	31.60	-3	15,797	-0.02%
2020/08/03	24	31.42	6	31.59	31.55	18	15,611	0.12%
2020/07/31	12	31.90	0	0.00	31.65	12	15,508	0.08%
2020/07/30	2	31.75	13	31.84	31.80	-11	15,356	-0.07%
2020/07/29	29	31.29	23	31.35	31.95	6	15,201	0.04%
2020/07/28	12	33.23	7	33.81	30.50	5	14,897	0.03%
2020/07/27	3	32.13	6	32.30	32.80	-3	13,771	-0.02%
2020/07/24	9	32.07	19	32.08	31.25	-10	13,310	-0.08%
2020/07/23	36	32.34	47	31.84	32.40	-11	12,818	-0.09%
2020/07/22	25	30.94	44	30.14	30.85	-19	11,977	-0.16%
2020/07/21	40	29.11	8	29.24	29.05	32	11,113	0.29%
2020/07/17	5	29.19	2	29.03	28.80	3	10,895	0.03%
2020/07/16	31	30.24	31	30.07	29.90	0	10,660	0.00%
2020/07/15	0	0.00	2	28.25	28.15	-2	10,122	-0.02%
2020/07/14	50	30.03	10	29.74	29.20	40	10,025	0.40%
2020/07/13	8	29.32	55	29.07	29.85	-47	9,341	-0.50%
2020/07/09	0	0.00	5	27.65	27.15	-5	8,759	-0.06%
2020/07/08	10	27.35	5	27.50	27.45	5	8,708	0.06%
2020/07/06	32	27.85	0	0.00	27.90	32	8,586	0.37%
2020/07/03	8	26.84	80	27.34	27.50	-72	8,474	-0.85%
2020/07/02	1	26.10	4	25.90	25.95	-3	8,284	-0.04%
2020/07/01	3	25.93	1	26.05	25.90	2	8,284	0.02%
2020/06/30	1	25.70	8	25.66	25.65	-7	8,290	-0.08%
2020/06/29	5	25.60	0	0.00	25.60	5	8,311	0.06%
2020/06/23	2	26.35	0	0.00	26.30	2	8,407	0.02%
2020/06/22	2	26.35	0	0.00	26.15	2	8,457	0.02%
2020/06/19	4.2	27.12	15	27.12	26.55	-10.8	8,517	-0.13%
2020/06/18	0	0.00	1	26.30	26.40	-1	8,458	-0.01%
2020/06/17	1	26.30	5	26.55	26.25	-4	8,502	-0.05%
2020/06/16	9	26.58	1	26.75	26.60	8	8,646	0.09%
2020/06/15	21	26.35	2	26.48	26.10	19	8,852	0.21%
2020/06/12	7	26.11	2	26.65	26.65	5	8,997	0.06%
2020/06/11	2	26.78	0	0.00	26.80	2	9,112	0.02%
2020/06/10	26	27.92	0	0.00	27.85	26	9,212	0.28%
2020/06/09	0	0.00	15	29.28	28.55	-15	9,325	-0.16%
2020/06/08	0	0.00	12	28.94	28.80	-12	9,473	-0.13%
2020/06/05	58	28.68	20	28.50	28.50	38	9,803	0.39%
2020/06/04	26	29.51	55	29.31	28.65	-29	9,915	-0.29%
2020/06/02	0	0.00	2	28.50	27.90	-2	9,514	-0.02%
2020/06/01	3	28.20	0	0.00	28.00	3	9,526	0.03%
2020/05/29	1	28.60	1	27.70	27.80	0	9,546	0.00%
2020/05/28	0	0.00	4	28.50	28.20	-4	9,543	-0.04%
2020/05/27	3	28.47	0	0.00	28.20	3	9,648	0.03%
2020/05/26	66	29.17	5	28.92	28.25	61	9,586	0.64%
2020/05/25	42	28.16	62	28.78	29.65	-20	9,149	-0.22%
2020/05/22	5	27.49	41	27.88	27.15	-36	8,577	-0.42%
2020/05/21	21	26.82	4	26.90	27.05	17	8,375	0.20%
2020/05/20	19	26.86	34	26.88	26.60	-15	8,425	-0.18%
2020/05/19	22	26.11	2	25.85	25.80	20	8,255	0.24%
2020/05/18	12	26.37	3	26.37	25.90	9	8,212	0.11%
2020/05/15	21	25.28	8	25.20	26.20	13	8,136	0.16%
2020/05/14	1	26.20	3	26.25	25.55	-2	8,251	-0.02%
2020/05/13	25	27.07	47	26.87	26.70	-22	8,194	-0.27%
2020/05/12	5	25.75	5	26.30	25.70	0	7,714	0.00%
2020/05/11	11	25.75	38	26.02	26.10	-27	7,665	-0.35%
2020/05/08	2	25.30	2	25.08	24.85	0	7,479	0.00%
2020/05/07	3	25.20	3	25.23	25.10	0	7,444	0.00%
2020/05/06	0	0.00	10	24.85	24.60	-10	7,393	-0.14%
2020/05/04	1	24.65	0	0.00	24.65	1	7,405	0.01%
2020/04/30	2	25.23	0	0.00	25.10	2	7,414	0.03%
2020/04/29	0	0.00	1	24.75	24.75	-1	7,372	-0.01%
2020/04/28	1	24.75	1	24.90	24.80	0	7,370	0.00%
2020/04/27	44	24.71	0	0.00	24.65	44	7,409	0.59%
2020/04/21	3	24.82	2	25.10	24.85	1	7,295	0.01%
2020/04/17	5	26.06	0	0.00	25.70	5	7,299	0.07%
2020/04/16	6	26.75	2	26.55	26.40	4	7,188	0.06%
2020/04/15	2	25.63	46	25.93	26.40	-44	7,028	-0.63%
2020/04/14	50	25.06	7	25.20	24.80	43	6,732	0.64%
2020/04/13	10	25.25	1	25.05	24.90	9	6,673	0.13%
2020/04/10	1	25.30	3	25.08	25.00	-2	6,653	-0.03%
2020/04/09	1	26.15	4	25.44	25.20	-3	6,754	-0.04%
2020/04/08	3	25.80	1	26.00	25.95	2	6,764	0.03%
2020/04/07	1	25.35	3	25.13	25.00	-2	6,686	-0.03%
2020/04/06	1	24.45	0	0.00	24.60	1	6,670	0.01%
2020/03/31	0	0.00	1	24.85	24.25	-1	6,830	-0.01%
2020/03/30	2	23.88	2	24.45	24.70	0	6,886	0.00%
2020/03/27	7	24.56	3	24.28	24.10	4	6,853	0.06%
2020/03/26	1	24.05	4	23.96	24.30	-3	6,756	-0.04%
2020/03/25	4	24.06	1	23.95	23.70	3	6,701	0.04%
2020/03/24	2	23.40	0	0.00	23.00	2	6,644	0.03%
2020/03/23	1	22.30	0	0.00	22.15	1	6,714	0.01%
2020/03/20	4	23.60	5	24.15	23.85	-1	6,729	-0.01%
2020/03/19	2	23.40	1	22.50	22.50	1	6,636	0.02%
2020/03/18	4	25.96	22	26.08	25.00	-18	6,424	-0.28%
2020/03/17	1	26.30	5	25.42	25.55	-4	6,298	-0.06%
2020/03/16	24	26.95	4	26.50	25.40	20	6,120	0.33%
2020/03/13	9	25.59	15	26.03	26.80	-6	5,965	-0.10%
2020/03/12	16	26.41	7	26.49	26.05	9	5,737	0.16%
2020/03/11	25	28.51	24	27.52	27.40	1	5,446	0.02%
2020/03/10	23	27.65	25	27.46	27.50	-2	5,079	-0.04%
2020/03/04	0	0.00	2	27.48	27.75	-2	4,793	-0.04%
2020/03/03	4	27.69	16	27.28	27.25	-12	4,726	-0.25%
2020/03/02	22	27.17	26	27.57	27.60	-4	4,655	-0.09%
2020/02/27	4	26.35	0	0.00	25.95	4	4,440	0.09%
2020/02/25	0	0.00	3	26.90	27.00	-3	4,275	-0.07%
2020/02/24	0	0.00	1	27.40	27.35	-1	4,233	-0.02%
2020/02/21	3	27.88	32	27.75	27.75	-29	4,182	-0.69%
2020/02/19	1	26.15	0	0.00	26.10	1	3,856	0.03%
2020/02/18	0	0.00	1	25.80	25.80	-1	3,845	-0.03%
2020/02/17	78	26.21	90	26.30	26.05	-12	3,836	-0.31%
2020/02/14	5	25.00	40	25.15	25.25	-35	3,664	-0.96%
2020/02/12	2	24.85	1	24.85	24.85	1	3,787	0.03%
2020/02/10	1	23.65	3	24.00	24.00	-2	3,879	-0.05%
2020/02/06	0	0.00	5	25.09	25.10	-5	3,979	-0.13%
2020/02/05	0	0.00	3	24.78	24.80	-3	4,015	-0.07%
2020/02/04	20	24.40	15	24.50	24.70	5	4,072	0.12%
2020/02/03	41	23.89	25	24.21	24.35	16	4,150	0.39%
2020/01/31	0	0.00	24	24.91	24.95	-24	4,194	-0.57%
2020/01/30	9	24.47	2	24.25	24.15	7	4,397	0.16%
2020/01/20	1	26.95	1	26.75	26.80	0	4,625	0.00%
2020/01/15	20	27.20	0	0.00	27.30	20	5,279	0.38%
2020/01/14	1	27.15	1	27.05	27.05	0	5,538	0.00%
2020/01/13	0	0.00	30	27.20	27.25	-30	5,853	-0.51%
2020/01/10	1	26.20	11	26.19	26.05	-10	5,896	-0.17%
2020/01/09	10	26.79	0	0.00	26.60	10	5,912	0.17%
2020/01/08	1	26.45	0	0.00	26.15	1	5,949	0.02%
2020/01/07	2	27.00	2	26.70	27.00	0	6,131	0.00%
2020/01/03	28	28.47	0	0.00	27.85	28	6,359	0.44%
2020/01/02	30	28.32	6	28.61	28.65	24	6,279	0.38%
2019/12/27	18	28.01	46	28.17	28.80	-28	6,322	-0.44%
2019/12/26	5	27.80	0	0.00	27.75	5	6,189	0.08%
2019/12/25	21	27.94	41	27.71	27.60	-20	6,239	-0.32%
2019/12/23	1	27.50	0	0.00	27.20	1	6,613	0.02%
2019/12/20	20	27.50	0	0.00	27.40	20	6,783	0.29%
2019/12/19	32	27.31	0	0.00	27.35	32	6,885	0.46%
2019/12/18	3	28.20	31	28.16	27.80	-28	6,963	-0.40%
2019/12/17	0	0.00	1	28.00	27.70	-1	6,939	-0.01%
2019/12/12	30	27.30	2	27.50	27.25	28	7,686	0.36%
2019/12/10	10	27.35	51	27.33	27.40	-41	7,820	-0.52%
2019/12/06	0	0.00	1	26.50	26.55	-1	8,116	-0.01%
2019/12/05	12	26.76	1	26.80	26.40	11	8,265	0.13%
2019/12/04	7	26.34	8	26.31	26.30	-1	8,824	-0.01%
2019/12/02	2	25.93	0	0.00	25.70	2	9,269	0.02%
2019/11/29	1	26.40	0	0.00	26.30	1	9,437	0.01%
2019/11/27	1	27.75	3	27.42	27.20	-2	10,046	-0.02%
2019/11/26	0	0.00	1	27.10	27.10	-1	10,669	-0.01%
2019/11/22	0	0.00	2	26.78	26.70	-2	10,902	-0.02%
2019/11/21	1	26.10	0	0.00	26.60	1	10,956	0.01%
2019/11/15	1	26.95	0	0.00	26.70	1	11,564	0.01%
2019/11/14	0	0.00	2	26.70	26.40	-2	11,883	-0.02%
2019/11/12	10	26.45	10	26.65	26.80	0	12,009	0.00%
2019/11/11	6	26.42	4	26.45	26.10	2	12,030	0.02%
2019/11/07	2	27.88	0	0.00	27.85	2	11,988	0.02%
2019/11/06	1	28.70	3	29.20	28.60	-2	11,956	-0.02%
2019/11/05	1	29.20	5	29.30	28.90	-4	11,967	-0.03%
2019/11/04	20	28.90	10	29.00	28.80	10	11,992	0.08%
2019/11/01	57	28.78	40	29.08	29.10	17	12,021	0.14%
2019/10/31	0	0.00	1	28.75	28.45	-1	12,027	-0.01%
2019/10/30	4	29.15	4	29.35	29.35	0	12,036	0.00%
2019/10/29	11	30.36	3	30.25	29.05	8	12,127	0.07%
2019/10/28	27	30.35	61	30.43	30.50	-34	12,117	-0.28%
2019/10/25	7	30.00	10	30.11	29.50	-3	12,124	-0.02%
2019/10/24	45	29.92	36	29.97	30.10	9	12,211	0.07%
2019/10/23	36	29.68	12	29.62	29.30	24	12,519	0.19%
2019/10/22	22	29.56	31	29.98	29.35	-9	12,728	-0.07%
2019/10/21	41	28.45	92	28.64	29.90	-51	12,456	-0.41%
2019/10/18	30	28.08	0	0.00	27.80	30	12,096	0.25%
2019/10/17	10	27.75	10	28.00	27.70	0	11,995	0.00%
2019/10/16	10	28.10	0	0.00	27.65	10	11,950	0.08%
2019/10/15	60	28.31	29	28.06	28.05	31	11,894	0.26%
2019/10/14	23	27.53	24	27.56	27.50	-1	11,716	-0.01%
2019/10/09	7	26.68	0	0.00	26.55	7	11,566	0.06%
2019/10/08	0	0.00	11	27.65	27.15	-11	11,500	-0.10%
2019/10/07	0	0.00	33	27.66	27.50	-33	11,646	-0.28%
2019/10/04	1	27.20	1	27.20	27.20	0	11,606	0.00%
2019/10/03	4	27.15	0	0.00	27.70	4	11,556	0.03%
2019/10/02	0	0.00	1	27.60	27.60	-1	11,484	-0.01%
2019/10/01	0	0.00	2	28.10	28.00	-2	11,450	-0.02%
2019/09/27	41	27.92	37	27.76	27.80	4	11,387	0.04%
2019/09/26	24	27.88	0	0.00	27.50	24	11,208	0.21%
2019/09/25	25	28.92	0	0.00	28.35	25	10,953	0.23%
2019/09/24	25	30.12	14	30.51	29.85	11	10,798	0.10%
2019/09/23	11	30.66	1	30.10	30.00	10	10,717	0.09%
2019/09/20	3	30.10	2	30.23	30.20	1	10,628	0.01%
2019/09/19	46	30.40	59	30.33	30.05	-13	10,540	-0.12%
2019/09/18	26	29.58	59	29.94	29.50	-33	10,244	-0.32%
2019/09/17	2	28.90	5	29.24	29.50	-3	10,125	-0.03%
2019/09/16	1	27.20	1	28.15	28.15	0	9,888	0.00%
2019/09/12	1	28.45	0	0.00	28.05	1	9,886	0.01%
2019/09/11	7	28.06	5	28.00	28.05	2	10,039	0.02%
2019/09/10	36	29.53	26	28.86	28.80	10	10,260	0.10%
2019/09/09	28	28.94	8	29.00	28.95	20	10,108	0.20%
2019/09/06	47	29.95	48	29.57	29.45	-1	9,927	-0.01%
2019/09/05	6	29.02	13	29.44	29.60	-7	9,312	-0.08%
2019/09/04	34	28.49	35	28.82	28.95	-1	9,063	-0.01%
2019/09/03	0	0.00	13	28.23	28.05	-13	8,788	-0.15%
2019/09/02	2	27.80	6	27.74	28.35	-4	8,571	-0.05%
2019/08/30	29	27.65	3	27.80	26.55	26	8,235	0.32%
2019/08/29	10	27.58	42	27.23	27.00	-32	7,901	-0.40%
2019/08/28	16	25.07	22	26.37	26.45	-6	7,205	-0.08%
2019/08/27	8	24.08	3	24.10	24.05	5	6,943	0.07%
2019/08/26	10	24.09	0	0.00	23.60	10	6,879	0.15%
2019/08/23	60	24.91	1	24.90	24.75	59	6,802	0.87%
2019/08/22	1	24.70	2	24.53	24.90	-1	6,713	-0.01%
2019/08/21	23	24.47	19	24.66	24.50	4	6,537	0.06%
2019/08/20	4	24.29	4	23.70	23.65	0	6,220	0.00%
2019/08/19	9	23.96	9	24.31	24.15	0	6,102	0.00%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/15	0	0.00	15	21.35	21.20	-15	5,617	-0.27%
2019/08/14	17	22.34	2	22.20	21.90	15	5,573	0.27%
2019/08/12	0	0.00	2	22.10	22.00	-2	5,453	-0.04%
2019/08/06	1	21.30	0	0.00	22.90	1	5,269	0.02%
2019/08/02	1	23.35	1	23.00	23.50	0	5,096	0.00%
2019/07/31	0	0.00	1	24.30	24.45	-1	4,909	-0.02%
2019/07/30	4	23.28	132	23.13	23.15	-128	4,722	-2.71%	大賣/鉅額交易
2019/07/29	2	24.65	9	24.67	24.35	-7	4,488	-0.16%
2019/07/26	11	23.93	15	24.13	24.70	-4	4,170	-0.10%
2019/07/25	5	23.21	14	23.09	24.00	-9	3,834	-0.23%
2019/07/24	16	21.86	2	21.88	22.60	14	3,320	0.42%
2019/07/23	5	20.50	0	0.00	20.55	5	2,934	0.17%
2019/07/18	3	20.10	0	0.00	20.00	3	2,947	0.10%
2019/07/16	20	21.50	5	21.10	20.95	15	2,954	0.51%
2019/07/15	60	21.35	32	21.74	21.20	28	2,933	0.95%
2019/07/12	1	21.15	0	0.00	21.65	1	2,959	0.03%
2019/07/11	25	21.43	28	21.41	21.25	-3	2,936	-0.10%
2019/07/09	3	19.95	0	0.00	19.95	3	2,748	0.11%
2019/07/08	0	0.00	1	20.10	20.15	-1	2,747	-0.04%
2019/07/05	0	0.00	1	19.90	20.20	-1	2,741	-0.04%
2019/07/03	1	20.10	0	0.00	19.90	1	2,750	0.04%
2019/07/02	1	20.00	10	20.20	20.30	-9	2,741	-0.33%
2019/06/26	5	19.85	0	0.00	19.60	5	2,681	0.19%
2019/06/25	0	0.00	5	20.05	20.10	-5	2,652	-0.19%
2019/06/24	1	20.10	15	20.12	20.50	-14	2,582	-0.54%
2019/06/21	10	20.11	5	20.30	19.90	5	2,483	0.20%
2019/06/20	5	19.70	0	0.00	19.90	5	2,370	0.21%
2019/06/19	67	19.26	3	19.07	19.60	64	2,235	2.86%
2019/06/18	12	18.73	22	18.71	19.40	-10	1,976	-0.51%
2019/06/17	1	17.40	2	17.78	17.85	-1	1,536	-0.07%
2019/06/06	0	0.00	4	15.73	15.65	-4	1,599	-0.25%
2019/06/05	0	0.00	3	16.00	15.85	-3	1,619	-0.19%
2019/05/29	1	15.45	1	15.85	16.00	0	1,742	0.00%
2019/05/27	1	15.60	1	15.50	15.50	0	1,834	0.00%
2019/05/23	1	15.80	1	15.65	15.65	0	1,897	0.00%
2019/05/21	1	15.80	1	15.95	15.95	0	2,102	0.00%
2019/05/17	5	16.92	2	16.68	16.40	3	2,215	0.14%
2019/05/16	1	17.45	1	16.85	16.85	0	2,258	0.00%
2019/05/15	1	17.35	1	17.55	17.55	0	2,462	0.00%
2019/05/14	2	16.98	1	17.30	17.35	1	2,712	0.04%
2019/05/13	0	0.00	1	17.75	17.30	-1	2,856	-0.04%
2019/05/09	23	17.72	1	17.75	17.60	22	3,017	0.73%
2019/05/08	4	18.68	0	0.00	18.55	4	2,989	0.13%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/05/06	2	19.20	0	0.00	18.90	2	3,136	0.06%
2019/05/03	1	19.60	2	19.60	19.55	-1	3,124	-0.03%
2019/05/02	1	19.40	0	0.00	19.60	1	3,139	0.03%
2019/04/30	2	19.18	0	0.00	19.45	2	3,185	0.06%
2019/04/26	2	20.25	0	0.00	20.25	2	3,277	0.06%
2019/04/25	1	20.75	0	0.00	20.75	1	3,270	0.03%
2019/04/23	1	21.05	0	0.00	21.40	1	3,282	0.03%
2019/04/17	1	21.45	0	0.00	21.45	1	3,227	0.03%
2019/04/16	0	0.00	2	21.25	21.60	-2	3,211	-0.06%
2019/04/15	2	20.70	0	0.00	20.80	2	3,184	0.06%
2019/04/12	0	0.00	2	20.90	20.50	-2	3,240	-0.06%
2019/04/11	0	0.00	0.5	21.20	21.00	-0.5	3,246	-0.02%
2019/04/10	0	0.00	1	21.45	21.30	-1	3,240	-0.03%
2019/04/09	0	0.00	2	22.05	21.75	-2	3,241	-0.06%
2019/03/28	0	0.00	1	20.45	20.50	-1	3,297	-0.03%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/22	0	0.00	0	21.60	21.40	0	3,485	0.00%
2019/03/21	0	0.00	1	21.55	21.50	-1	3,553	-0.03%
2019/03/20	0	0.00	3	21.50	21.30	-3	3,649	-0.08%
2019/03/19	0	0.00	5	21.56	21.30	-5	3,906	-0.13%
2019/03/15	1	20.65	1	21.05	20.90	0	4,040	0.00%
2019/03/14	0	0.00	1	21.50	20.85	-1	4,097	-0.02%
2019/03/13	0	0.00	9	21.70	21.40	-9	4,328	-0.21%
2019/03/12	0	0.00	5	21.95	21.90	-5	4,769	-0.10%
2019/03/11	0	0.00	1	21.45	21.50	-1	5,268	-0.02%
2019/03/08	5	21.40	0	0.00	21.25	5	5,379	0.09%
2019/03/07	2	21.80	0	0.00	21.60	2	5,422	0.04%
2019/03/04	1	22.60	7	22.54	22.50	-6	5,975	-0.10%
2019/02/27	2	22.40	0	0.00	22.40	2	6,090	0.03%
2019/02/26	3	23.23	0	0.00	22.75	3	6,373	0.05%
2019/02/20	7	24.21	8	23.78	23.50	-1	6,788	-0.01%
2019/02/19	1	22.85	0	0.00	23.00	1	6,648	0.02%
2019/02/14	2	23.95	0	0.00	23.10	2	6,546	0.03%
2019/02/13	0	0.00	6	22.78	23.45	-6	6,366	-0.09%
2019/02/12	1	21.70	0	0.00	21.90	1	6,143	0.02%
2019/02/11	6	21.34	8	21.41	21.40	-2	6,069	-0.03%
2019/01/30	5	20.46	1	20.55	20.30	4	6,027	0.07%
2019/01/28	0	0.00	1	21.10	20.70	-1	6,058	-0.02%
2019/01/25	4	20.94	3	20.73	20.50	1	6,080	0.02%
2019/01/21	2	20.75	3	20.70	20.85	-1	6,329	-0.02%
2019/01/16	1	19.90	0	0.00	19.90	1	6,329	0.02%
2019/01/11	0	0.00	1	19.20	19.20	-1	6,338	-0.02%
2019/01/10	2	19.95	0	0.00	19.55	2	6,345	0.03%
2019/01/02	3	20.15	0	0.00	20.05	3	6,614	0.05%
2018/12/28	0	0.00	1	20.25	20.15	-1	6,672	-0.01%
2018/12/25	1	19.90	0	0.00	20.00	1	6,833	0.01%
2018/12/21	0	0.00	1	20.40	20.75	-1	6,891	-0.01%
2018/12/19	1	21.15	0	0.00	20.75	1	6,866	0.01%
2018/12/17	1	21.60	4	21.40	21.40	-3	7,063	-0.04%
2018/12/14	8	21.40	0	0.00	21.60	8	7,092	0.11%
2018/12/13	1	22.50	1	22.25	22.10	0	7,128	0.00%
2018/12/12	1	22.65	0	0.00	22.85	1	7,105	0.01%
2018/12/10	0	0.00	1	22.90	22.05	-1	7,070	-0.01%
2018/12/07	4	23.15	2	23.15	22.60	2	7,085	0.03%
2018/12/06	4	22.70	0	0.00	22.20	4	7,191	0.06%
2018/12/05	23	24.10	23	24.47	24.00	0	7,061	0.00%
2018/12/04	10	24.30	12	24.63	24.50	-2	6,721	-0.03%
2018/12/03	1	22.70	0	0.00	22.50	1	6,286	0.02%
2018/11/30	0	0.00	5	22.00	22.00	-5	6,189	-0.08%
2018/11/29	2	22.65	0	0.00	21.90	2	6,162	0.03%
2018/11/28	4	22.49	1	22.40	22.25	3	6,052	0.05%
2018/11/27	4	22.50	2	22.73	22.25	2	5,919	0.03%
2018/11/23	4	21.58	6	21.96	21.70	-2	5,570	-0.04%
2018/11/22	11	20.75	11	21.14	21.15	0	5,292	0.00%
2018/11/21	0	0.00	2	20.45	20.55	-2	4,970	-0.04%
2018/11/20	0	0.00	5	18.55	18.70	-5	4,900	-0.10%
2018/11/15	2	18.40	0	0.00	18.40	2	4,978	0.04%
2018/11/14	1	18.75	0	0.00	18.25	1	5,017	0.02%
2018/11/13	2	18.15	0	0.00	18.60	2	5,141	0.04%
2018/11/09	0	0.00	1	18.15	18.25	-1	5,191	-0.02%
2018/11/07	2	18.55	62	18.01	18.60	-60	5,226	-1.15%
2018/11/06	3	17.70	3	17.70	17.40	0	5,254	0.00%
2018/11/02	1	18.00	13	17.92	18.35	-12	5,323	-0.23%
2018/11/01	17	18.35	4	18.51	17.70	13	5,296	0.25%
2018/10/31	8	17.12	11	17.37	17.50	-3	5,205	-0.06%
2018/10/30	3	16.18	3	16.17	15.95	0	5,117	0.00%
2018/10/29	3	16.30	3	16.55	16.10	0	5,175	0.00%
2018/10/26	5	15.96	0	0.00	15.65	5	5,221	0.10%
2018/10/25	40	16.35	0	0.00	16.15	40	5,225	0.77%
2018/10/24	21	18.02	0	0.00	17.90	21	5,183	0.41%
2018/10/22	1	18.80	1	19.25	19.10	0	5,280	0.00%
2018/10/11	2	18.05	1	18.05	18.00	1	5,828	0.02%
2018/10/05	13	20.94	0	0.00	20.30	13	6,078	0.21%
2018/10/03	0	0.00	3	23.00	22.30	-3	6,180	-0.05%
2018/10/02	4	23.60	0	0.00	23.40	4	6,413	0.06%
2018/09/28	1	24.10	1	23.65	23.70	0	6,784	0.00%
2018/09/27	1	24.35	0	0.00	23.30	1	6,877	0.01%
2018/09/26	0	0.00	3	23.65	24.00	-3	7,020	-0.04%
2018/09/21	5	24.03	6	24.24	23.95	-1	7,036	-0.01%
2018/09/20	1	23.40	1	23.05	23.15	0	6,984	0.00%
2018/09/19	16	24.26	16	24.00	23.10	0	7,126	0.00%
2018/09/18	1	23.20	0	0.00	23.00	1	7,137	0.01%
2018/09/17	4	23.79	1	24.35	24.20	3	7,271	0.04%
2018/09/14	1	22.00	14	23.25	23.25	-13	7,240	-0.18%
2018/09/13	3	21.40	2	21.35	21.15	1	7,349	0.01%
2018/09/12	9	21.19	0	0.00	20.10	9	7,544	0.12%
2018/09/10	1	22.45	0	0.00	22.45	1	7,871	0.01%
2018/09/07	4	24.95	12	24.80	24.90	-8	7,830	-0.10%
2018/09/05	1	26.80	0	0.00	26.80	1	8,060	0.01%
2018/09/04	1	27.35	0	0.00	27.50	1	8,353	0.01%
2018/09/03	0	0.00	10	26.85	26.85	-10	8,584	-0.12%
2018/08/30	3	28.30	1	28.80	28.10	2	8,737	0.02%
2018/08/28	1	28.05	0	0.00	28.05	1	8,965	0.01%
2018/08/27	1	28.40	1	28.60	28.55	0	9,101	0.00%
2018/08/24	3	26.97	0	0.00	27.25	3	9,575	0.03%
2018/08/23	0	0.00	30	27.63	28.00	-30	10,673	-0.28%
2018/08/22	2	27.20	0	0.00	27.15	2	11,758	0.02%
2018/08/21	3	27.83	18	27.44	27.25	-15	13,147	-0.11%
2018/08/20	1	27.55	0	0.00	27.40	1	13,469	0.01%
2018/08/17	3	28.93	0	0.00	28.90	3	14,306	0.02%
2018/08/15	4	29.06	4	29.35	28.95	0	14,843	0.00%
2018/08/14	30	30.65	0	0.00	30.75	30	14,865	0.20%
2018/08/13	12	29.50	0	0.00	29.90	12	14,941	0.08%
2018/08/08	10	31.26	1	30.75	31.00	9	15,330	0.06%
2018/08/07	8	31.70	3	31.75	31.45	5	15,401	0.03%
2018/08/03	3	31.55	22	31.96	32.35	-19	15,863	-0.12%
2018/08/02	1	32.10	5	31.59	31.35	-4	15,852	-0.03%
2018/07/30	1	33.40	12	33.70	33.65	-11	16,049	-0.07%
2018/07/27	3	34.83	11	34.75	35.00	-8	16,001	-0.05%
2018/07/26	37	35.24	19	34.87	35.40	18	15,934	0.11%
2018/07/25	10	34.49	0	0.00	33.90	10	15,759	0.06%
2018/07/24	0	0.00	1	34.25	34.10	-1	15,688	-0.01%
2018/07/23	0	0.00	2	33.80	33.80	-2	15,617	-0.01%
2018/07/20	0	0.00	3	34.70	33.55	-3	15,562	-0.02%
2018/07/19	20	32.44	20	32.94	34.15	0	15,410	0.00%
2018/07/18	29	32.55	41	32.67	32.50	-12	15,296	-0.08%
2018/07/17	17	35.42	24	35.98	34.05	-7	15,193	-0.05%
2018/07/16	0	0.00	22	35.69	35.70	-22	15,078	-0.15%
2018/07/13	1	34.75	2	34.78	34.55	-1	15,044	-0.01%
2018/07/12	3	34.22	0	0.00	34.45	3	14,942	0.02%
2018/07/11	18	34.39	8	34.47	34.55	10	14,897	0.07%
2018/07/10	9	34.21	9	34.27	34.30	0	14,731	0.00%
2018/07/09	5	32.97	3	33.18	32.55	2	14,561	0.01%
2018/07/06	27	32.36	57	32.37	33.80	-30	14,382	-0.21%
2018/07/05	14	31.00	21	31.57	30.75	-7	14,183	-0.05%
2018/07/04	22	31.25	8	31.99	30.70	14	14,034	0.10%
2018/07/03	2	34.43	6	34.75	33.20	-4	13,822	-0.03%
2018/07/02	6	34.89	2	35.05	34.20	4	13,741	0.03%
2018/06/29	1	34.35	4	34.13	35.20	-3	13,686	-0.02%
2018/06/28	5	34.74	0	0.00	34.50	5	13,546	0.04%
2018/06/27	31	36.53	0	0.00	36.50	31	13,363	0.23%
2018/06/26	9	37.63	38	37.48	36.90	-29	13,272	-0.22%
2018/06/25	7	37.14	5	37.63	36.80	2	13,101	0.02%
2018/06/21	7	39.86	13	39.97	41.00	-6	12,800	-0.05%
2018/06/20	4	37.70	3	39.70	37.75	1	12,560	0.01%
2018/06/19	17	41.72	14	42.11	39.80	3	12,439	0.02%
2018/06/15	0	0.00	2	40.35	39.90	-2	12,155	-0.02%
2018/06/14	5	39.84	5	39.64	39.60	0	12,239	0.00%
2018/06/13	15	39.00	2	38.25	39.00	13	12,350	0.11%
2018/06/12	5	41.45	3	42.90	42.45	2	12,426	0.02%
2018/06/11	2	40.30	1	39.60	41.00	1	12,131	0.01%
2018/06/08	1	37.50	1	36.70	37.30	0	11,994	0.00%
2018/06/07	2	35.90	2	36.90	37.00	0	11,951	0.00%
2018/06/06	3	35.73	0	0.00	35.90	3	11,989	0.03%
2018/06/05	8	35.59	1	36.30	34.60	7	12,093	0.06%
2018/06/04	3	36.52	0	0.00	37.20	3	12,044	0.02%
2018/06/01	12	37.27	11	37.69	37.00	1	11,883	0.01%
2018/05/31	18	40.28	11	39.30	38.20	7	11,358	0.06%
2018/05/30	19	36.55	11	36.97	37.60	8	10,218	0.08%
2018/05/29	31	33.80	18	33.86	34.20	13	9,074	0.14%
2018/05/28	10	31.06	3	31.12	32.05	7	7,610	0.09%
2018/05/25	20	28.58	10	28.90	29.15	10	7,234	0.14%
2018/05/24	1	26.20	1	26.60	26.50	0	6,262	0.00%
2018/05/23	2	26.05	1	26.55	25.90	1	5,976	0.02%
2018/05/21	0	0.00	1	25.75	26.05	-1	5,538	-0.02%
2018/05/18	3	25.35	13	25.42	25.05	-10	5,420	-0.18%
2018/05/17	6	24.47	3	24.20	24.40	3	5,346	0.06%
2018/05/16	53	25.91	40	25.92	25.20	13	5,258	0.25%
2018/05/15	1	24.95	1	25.05	24.90	0	4,897	0.00%
2018/05/14	14	26.01	10	26.07	25.80	4	4,846	0.08%
2018/05/11	40	25.30	41	24.60	24.40	-1	4,517	-0.02%
2018/05/09	6	24.58	4	24.39	24.15	2	4,292	0.05%
2018/05/08	0	0.00	1	24.95	24.05	-1	4,146	-0.02%
2018/04/26	0	0.00	6	21.88	21.50	-6	5,006	-0.12%
2018/04/19	0	0.00	1	24.50	24.40	-1	5,110	-0.02%
2018/04/13	8	24.81	2	24.70	24.95	6	4,975	0.12%
2018/04/12	1	23.85	0	0.00	23.80	1	4,955	0.02%
2018/04/11	0	0.00	1	23.85	24.00	-1	5,092	-0.02%
2018/04/10	1	23.30	0	0.00	23.05	1	5,090	0.02%
2018/03/30	1	24.50	0	0.00	24.05	1	5,259	0.02%
2018/03/29	3	24.20	0	0.00	24.20	3	5,298	0.06%
2018/03/23	2	23.85	0	0.00	23.95	2	5,309	0.04%
2018/03/21	0	0.00	1	25.85	25.85	-1	5,189	-0.02%
2018/03/20	0	0.00	0.3	26.35	26.35	-0.3	5,112	-0.01%
2018/03/19	3	26.37	4	26.38	26.50	-1	4,988	-0.02%
2018/03/16	0	0.00	4	25.99	25.55	-4	4,795	-0.08%
2018/03/13	0	0.00	3	25.00	25.10	-3	4,568	-0.07%
2018/03/12	5	24.75	4	25.34	24.70	1	4,578	0.02%
2018/03/09	1	24.00	2	24.30	24.40	-1	4,563	-0.02%
2018/03/06	0	0.00	4	21.24	21.10	-4	4,677	-0.09%
2018/03/05	0	0.00	1	21.40	20.85	-1	4,903	-0.02%
2018/02/27	0	0.00	3	21.70	21.25	-3	5,528	-0.05%
2018/02/21	0	0.00	4	21.05	21.15	-4	6,514	-0.06%
2018/02/09	2	20.35	0	0.00	20.50	2	7,411	0.03%
2018/02/08	2	20.03	1	19.80	20.00	1	7,508	0.01%
2018/02/07	1	21.00	0	0.00	20.70	1	7,549	0.01%
2018/02/06	3	20.75	7	21.09	20.45	-4	7,600	-0.05%
2018/02/01	1	24.10	0	0.00	24.00	1	7,942	0.01%
2018/01/30	3	25.00	0	0.00	24.50	3	8,190	0.04%
2018/01/25	1	25.55	0	0.00	25.20	1	8,703	0.01%
2018/01/24	7	26.82	7	26.90	26.40	0	8,804	0.00%
2018/01/23	9	26.90	10	27.29	26.45	-1	8,872	-0.01%
2018/01/22	11	27.14	9	26.99	27.15	2	8,922	0.02%
2018/01/19	7	25.04	0	0.00	25.40	7	9,219	0.08%
2018/01/18	3	24.20	2	25.00	24.85	1	9,485	0.01%
2018/01/15	2	24.15	0	0.00	24.00	2	10,700	0.02%
2018/01/10	3	24.60	0	0.00	23.70	3	11,155	0.03%
2018/01/08	4	25.90	1	26.35	24.65	3	11,708	0.03%
2018/01/05	1	25.15	1	25.65	25.50	0	11,693	0.00%
2018/01/04	1	24.30	0	0.00	24.30	1	11,734	0.01%
2018/01/03	3	24.10	3	24.40	24.05	0	11,867	0.00%