廣運 (6125)-元大-彰化券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
85.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,354張
產業
上櫃光電類股
475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

廣運 (6125)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/12/03	0.1	85.20	0	0.00	85.20	0.1	3,344	0.00%
2024/11/27	1	85.50	3	85.87	84.30	-2	3,524	-0.06%
2024/11/26	2	86.25	1	87.80	85.30	1	3,578	0.03%
2024/11/25	1	86.30	1	85.80	86.40	0	3,631	0.00%
2024/11/22	1.1	85.11	1.5	85.70	84.80	-0.5	3,739	-0.01%
2024/11/20	0	0.00	0.1	84.60	84.40	-0.1	4,154	0.00%
2024/11/19	1	83.80	14.2	84.08	84.90	-13.2	4,316	-0.30%
2024/11/18	1.1	79.92	0	0.00	79.40	1.1	4,629	0.02%
2024/11/15	0	0.00	5	82.02	81.90	-5	4,908	-0.10%
2024/11/14	10	85.20	0	82.30	83.10	10	4,993	0.20%
2024/11/13	2	84.50	0.1	85.20	85.00	1.9	5,015	0.04%
2024/11/12	2	84.99	2	84.50	83.90	0	5,151	0.00%
2024/11/11	0.2	88.00	1	87.50	87.90	-0.8	5,174	-0.02%
2024/11/08	1	89.10	0.2	89.60	89.10	0.8	5,266	0.01%
2024/11/07	2	90.15	1	90.60	91.00	1	5,429	0.02%
2024/11/06	5	89.82	5	89.00	88.80	0	5,573	0.00%
2024/11/05	4.2	89.43	5.1	88.96	88.60	-0.9	5,679	-0.02%
2024/11/04	2.1	88.74	2	88.15	87.60	0.1	5,909	0.00%
2024/11/01	1	88.60	2	88.15	89.50	-1	5,978	-0.02%
2024/10/30	1.3	88.54	0	0.00	88.50	1.3	6,097	0.02%
2024/10/29	0	0.00	1	90.10	88.90	-1	6,303	-0.02%
2024/10/28	1	90.50	0	0.00	90.10	1	6,511	0.02%
2024/10/25	2	92.40	0	0.00	92.10	2	6,705	0.03%
2024/10/24	2.1	92.13	1	92.20	92.50	1.1	6,920	0.02%
2024/10/23	0	0.00	1	95.00	94.70	-1	7,004	-0.01%
2024/10/22	0	0.00	0.5	95.70	95.30	-0.5	7,182	-0.01%
2024/10/21	2	96.35	4	95.75	95.50	-2	7,694	-0.03%
2024/10/18	4	94.88	1	93.50	93.20	3	7,894	0.04%
2024/10/17	9	96.12	8	95.34	94.60	1	8,285	0.01%
2024/10/16	3	92.20	6	91.80	92.50	-3	8,491	-0.04%
2024/10/15	4	88.88	5	90.40	90.80	-1	8,474	-0.01%
2024/10/14	1	87.60	1	87.30	87.50	0	8,532	0.00%
2024/10/11	0	0.00	2	88.00	87.70	-2	8,585	-0.02%
2024/10/09	0.2	87.80	0	0.00	87.50	0.2	8,736	0.00%
2024/10/08	0	0.00	2	91.00	90.10	-2	8,752	-0.02%
2024/10/07	0	0.00	14	90.26	90.80	-14	8,806	-0.16%
2024/10/04	16	89.18	1	89.50	90.00	15	8,896	0.17%
2024/10/01	0	0.00	4.1	91.24	90.20	-4.1	9,043	-0.05%
2024/09/30	2	91.75	0.2	92.01	91.00	1.8	9,235	0.02%
2024/09/27	1.2	94.64	1.2	94.08	92.50	0	9,311	0.00%
2024/09/26	12.2	95.40	15.2	94.75	94.00	-3	9,381	-0.03%
2024/09/25	0.2	93.70	0	0.00	93.90	0.2	9,410	0.00%
2024/09/24	1	93.80	3	91.67	91.20	-2	9,712	-0.02%
2024/09/20	4	94.60	2	95.90	92.30	2	9,820	0.02%
2024/09/19	3	93.53	2	93.55	93.60	1	9,697	0.01%
2024/09/16	1	91.10	0	0.00	90.40	1	9,845	0.01%
2024/09/12	2.1	89.90	7	90.49	90.60	-4.9	10,164	-0.05%
2024/09/11	0	0.00	1	87.90	88.50	-1	10,244	-0.01%
2024/09/10	3.2	86.11	1	89.80	84.90	2.2	10,289	0.02%
2024/09/09	1	88.30	0	0.00	89.40	1	10,357	0.01%
2024/09/06	1	91.20	2	89.60	89.60	-1	10,724	-0.01%
2024/09/05	2	90.25	0.1	92.80	90.10	2	11,124	0.02%
2024/09/04	1.1	88.58	0	0.00	90.50	1.1	11,580	0.01%
2024/09/03	0	0.00	0	96.00	93.00	0	11,848	0.00%
2024/08/30	2	95.20	1.3	95.95	95.20	0.7	13,419	0.01%
2024/08/29	0	0.00	3	97.40	96.60	-3	15,530	-0.02%
2024/08/28	2.1	98.27	1.2	98.54	97.50	0.9	15,591	0.01%
2024/08/27	2	98.10	4	98.55	99.00	-2	15,979	-0.01%
2024/08/26	5	99.24	3	98.17	96.50	2	16,738	0.01%
2024/08/23	1	98.50	3	98.83	99.50	-2	18,060	-0.01%
2024/08/22	2.1	99.82	1	100.50	97.10	1.1	18,628	0.01%
2024/08/21	2	99.60	1	99.70	99.80	1	19,505	0.01%
2024/08/20	5	101.00	6	100.60	98.70	-1	20,233	0.00%
2024/08/19	5.3	95.74	5	96.40	97.10	0.3	21,281	0.00%
2024/08/16	9	92.76	8	93.15	92.70	1	22,293	0.00%
2024/08/15	4	90.50	3	90.70	91.30	1	23,413	0.00%
2024/08/14	5	93.34	3	92.77	90.80	2	24,552	0.01%
2024/08/13	4	92.13	5	92.50	92.20	-1	24,582	0.00%
2024/08/12	5	93.74	5	92.94	92.10	0	24,787	0.00%
2024/08/09	5	94.28	4	93.55	92.20	1	25,041	0.00%
2024/08/08	15	88.91	15	89.85	89.20	0	25,330	0.00%
2024/08/07	0	0.00	3.3	87.47	89.90	-3.3	25,696	-0.01%
2024/08/06	3.2	90.30	6	88.39	81.80	-2.8	25,812	-0.01%
2024/08/05	2.4	91.31	1	89.60	89.40	1.4	25,732	0.01%
2024/08/02	6	100.20	3	101.33	99.30	3	25,760	0.01%
2024/08/01	7	103.21	11	104.01	106.00	-4	25,934	-0.02%
2024/07/31	13	99.96	12	99.67	99.10	1	26,006	0.00%
2024/07/30	7	94.67	12	95.06	97.90	-5	26,162	-0.02%
2024/07/29	11	94.36	10	95.19	91.50	1	26,179	0.00%
2024/07/26	6	100.25	3	101.00	99.80	3	26,515	0.01%
2024/07/23	4	106.75	10.1	106.40	105.50	-6.1	26,963	-0.02%
2024/07/22	37	111.36	26	110.96	107.00	11	27,503	0.04%
2024/07/19	7	110.07	10.1	109.79	108.50	-3.1	27,708	-0.01%
2024/07/18	15	108.03	11	110.18	112.00	4	28,966	0.01%
2024/07/17	12	107.54	25.5	107.66	109.00	-13.5	29,006	-0.05%
2024/07/16	3	99.90	6.1	99.71	99.20	-3.1	29,233	-0.01%
2024/07/15	2.5	99.24	3	99.33	98.50	-0.5	29,766	0.00%
2024/07/12	3	101.67	5	101.80	100.50	-2	30,050	-0.01%
2024/07/11	15.2	103.36	6	102.83	103.00	9.2	30,438	0.03%
2024/07/10	5.1	106.99	1	107.00	107.00	4.1	30,393	0.01%
2024/07/09	2.2	107.45	2	106.75	105.50	0.2	30,433	0.00%
2024/07/08	5.6	110.71	2	110.00	107.50	3.6	30,488	0.01%
2024/07/05	4.2	107.93	1	108.50	110.00	3.2	30,481	0.01%
2024/07/04	13	111.77	8	110.69	110.00	5	30,457	0.02%
2024/07/03	1	108.50	1	109.00	108.00	0	30,428	0.00%
2024/07/02	2	108.75	1	109.50	108.50	1	30,628	0.00%
2024/07/01	4.3	110.70	5	110.70	108.50	-0.7	30,611	0.00%
2024/06/28	8.4	110.18	7	110.36	110.00	1.4	30,602	0.00%
2024/06/27	6.2	105.48	3	104.52	104.00	3.2	30,317	0.01%
2024/06/26	6	108.50	10	107.45	106.50	-4	30,530	-0.01%
2024/06/25	3	104.67	0	0.00	105.50	3	30,523	0.01%
2024/06/24	4.2	109.05	2	109.25	106.50	2.2	30,675	0.01%
2024/06/21	5	107.80	5	108.90	111.50	0	31,504	0.00%
2024/06/20	7.2	108.00	6	108.42	110.50	1.2	32,345	0.00%
2024/06/19	3	106.67	2.9	106.52	105.50	0.1	32,249	0.00%
2024/06/18	5.2	111.37	7	111.93	109.00	-1.8	32,239	-0.01%
2024/06/17	3	111.50	46	111.89	110.50	-43	32,218	-0.13%
2024/06/14	9	112.78	8.2	113.66	111.50	0.8	32,275	0.00%
2024/06/13	22	115.86	25.3	114.78	111.50	-3.3	32,331	-0.01%
2024/06/12	27.1	111.11	15	111.57	114.50	12.1	32,184	0.04%
2024/06/11	20.5	109.18	23	109.33	108.50	-2.5	32,046	-0.01%
2024/06/07	12	114.00	36.1	113.19	115.50	-24	32,142	-0.07%
2024/06/06	21.1	118.00	20	116.55	114.50	1.1	32,313	0.00%
2024/06/05	50.1	121.93	49.2	121.00	118.00	0.9	32,095	0.00%
2024/06/04	131.8	130.77	195	130.41	121.50	-63.2	31,889	-0.20%	大買/大賣/
2024/06/03	10	134.50	22.6	134.50	134.50	-12.6	30,475	-0.04%
2024/05/31	14	118.79	16.5	122.41	122.50	-2.5	31,404	-0.01%
2024/05/30	119	112.62	94	112.82	111.50	25	31,367	0.08%	大買/
2024/05/29	117.6	125.84	66	127.01	117.00	51.6	31,281	0.16%	大買/
2024/05/28	22.3	121.95	101	120.56	123.50	-78.7	31,172	-0.25%	大賣/
2024/05/27	50.1	125.96	41.1	125.87	124.00	9.1	31,159	0.03%
2024/05/24	40	113.55	44	115.03	119.00	-4	31,040	-0.01%
2024/05/23	119	111.62	132.5	112.45	114.00	-13.5	30,561	-0.04%	大買/大賣/
2024/05/22	38	106.05	54.1	107.31	104.00	-16.1	29,397	-0.05%
2024/05/21	51	100.18	42.4	101.98	105.00	8.6	28,344	0.03%
2024/05/20	229.1	96.83	73	94.98	95.80	156.1	27,511	0.57%	大買/鉅額交易
2024/05/17	98	91.53	11	91.74	92.00	87	26,564	0.33%
2024/05/16	79	91.65	92.1	92.53	90.70	-13.1	26,981	-0.05%
2024/05/15	78	91.61	37	93.23	90.80	41	27,304	0.15%
2024/05/14	12	91.86	51	92.66	93.00	-39	27,389	-0.14%
2024/05/13	50.1	89.86	146	90.28	91.00	-96	27,000	-0.36%	大賣/
2024/05/10	6	85.35	3	85.70	87.60	3	26,666	0.01%
2024/05/09	49	85.68	9	86.94	85.30	40	26,496	0.15%
2024/05/08	7.3	87.04	7	87.57	87.10	0.3	26,371	0.00%
2024/05/07	88	86.94	20	87.49	87.50	68	26,431	0.26%
2024/05/06	67	91.00	41	92.40	89.70	26	26,141	0.10%
2024/05/03	37	91.40	62.1	92.31	89.50	-25.1	25,882	-0.10%
2024/05/02	34	91.46	30.2	92.14	90.40	3.9	25,535	0.02%
2024/04/30	91.1	92.21	89	92.59	91.70	2.1	25,338	0.01%
2024/04/29	78.4	93.61	51.4	93.36	90.00	27	24,846	0.11%
2024/04/26	43.9	92.80	50.6	92.84	91.70	-6.7	24,454	-0.03%
2024/04/25	17	91.01	9	91.31	90.50	8	23,795	0.03%
2024/04/24	57	92.40	92.7	91.22	90.20	-35.6	23,062	-0.15%
2024/04/23	7	85.67	107	85.05	87.40	-100	21,598	-0.46%	大賣/
2024/04/22	15.2	84.52	15.1	85.07	80.60	0.1	21,112	0.00%
2024/04/19	10.1	85.93	32.3	83.62	87.30	-22.2	20,636	-0.11%
2024/04/18	13	85.15	16.2	84.79	84.20	-3.2	20,040	-0.02%
2024/04/17	8.2	83.27	10	84.34	85.00	-1.8	19,670	-0.01%
2024/04/16	0	0.00	9	75.76	77.30	-9	19,260	-0.05%
2024/04/15	0	0.00	1.2	78.23	78.20	-1.2	19,208	-0.01%
2024/04/12	8.3	80.49	5.6	80.07	80.00	2.8	19,133	0.01%
2024/04/11	1	82.89	4.1	82.50	81.00	-3.1	19,030	-0.02%
2024/04/10	25.1	83.47	1	82.30	82.40	24.1	19,007	0.13%
2024/04/09	6.1	84.01	11.1	83.13	84.50	-5	18,905	-0.03%
2024/04/08	0.1	85.20	1	82.00	84.00	-0.9	18,859	0.00%
2024/04/03	1	82.30	3	80.60	81.20	-2	19,123	-0.01%
2024/04/02	11.4	82.93	23.1	80.85	80.80	-11.7	19,179	-0.06%
2024/04/01	0	83.70	16	83.00	83.00	-16	19,042	-0.08%
2024/03/29	51.1	85.52	56	86.39	82.80	-4.9	18,968	-0.03%
2024/03/28	12	84.07	14	84.59	84.50	-2	18,697	-0.01%
2024/03/27	30.7	85.25	5	85.34	84.00	25.7	18,565	0.14%
2024/03/26	62.8	88.95	31	87.35	82.70	31.8	18,330	0.17%
2024/03/25	16	86.56	31.5	86.08	88.40	-15.5	17,386	-0.09%
2024/03/22	6	78.97	0	0.00	80.40	6	16,422	0.04%
2024/03/21	1	79.50	0	0.00	79.00	1	16,345	0.01%
2024/03/20	2	78.80	1.1	79.00	78.60	1	16,230	0.01%
2024/03/19	1	80.10	6	79.38	78.90	-5	16,135	-0.03%
2024/03/18	4	80.65	5	81.24	81.50	-1	16,027	-0.01%
2024/03/15	4	79.92	5	79.62	80.00	-1	15,920	-0.01%
2024/03/14	10	78.16	8	78.74	78.90	2	15,772	0.01%
2024/03/13	24.1	81.88	17	82.60	81.70	7.1	15,553	0.05%
2024/03/12	12	81.16	13	81.22	83.70	-1	15,019	-0.01%
2024/03/11	10.1	79.14	10	80.75	79.30	0.1	14,608	0.00%
2024/03/08	22	81.41	16.1	81.01	77.80	5.9	14,227	0.04%
2024/03/07	25.5	90.59	12.2	88.97	86.10	13.3	13,955	0.10%
2024/03/06	38.1	91.59	43.1	92.22	91.50	-5	13,398	-0.04%
2024/03/05	13	88.25	9	86.96	87.50	4	12,482	0.03%
2024/03/04	36.1	89.49	21	89.80	87.60	15.1	12,213	0.12%
2024/03/01	65.1	88.04	56.2	88.89	86.70	9	11,521	0.08%
2024/02/29	18	81.09	27.7	83.23	85.20	-9.7	10,326	-0.09%
2024/02/27	57.2	81.79	53.1	81.94	77.50	4	9,867	0.04%
2024/02/26	9.1	77.75	29	78.93	81.10	-20	9,308	-0.21%
2024/02/23	6	76.86	7	74.83	73.80	-1	9,099	-0.01%
2024/02/22	2	77.75	2	77.55	76.50	0	9,437	0.00%
2024/02/21	12	76.44	23.1	77.21	77.40	-11.1	9,754	-0.11%
2024/02/20	6	73.95	13	73.21	74.70	-7	9,647	-0.07%
2024/02/19	9.3	74.45	37.7	73.90	74.70	-28.4	9,466	-0.30%
2024/02/16	26	66.77	28	68.10	70.80	-2	8,888	-0.02%
2024/02/15	18	60.02	39.1	65.31	66.20	-21.1	8,301	-0.25%
2024/02/05	10.5	61.52	0	0.00	62.00	10.5	7,877	0.13%
2024/02/02	12	62.35	3	62.77	62.90	9	7,844	0.11%
2024/02/01	0	0.00	1	61.90	61.50	-1	7,767	-0.01%
2024/01/31	1	60.70	0	0.00	60.70	1	7,737	0.01%
2024/01/30	9	61.58	21	61.45	60.90	-12	7,706	-0.16%
2024/01/26	9.1	59.03	1	58.30	58.30	8.1	7,559	0.11%
2024/01/25	2	60.05	0	0.00	59.30	2	7,566	0.03%
2024/01/23	0	0.00	3	60.83	60.80	-3	7,604	-0.04%
2024/01/22	8	62.11	10.1	62.30	62.40	-2.1	7,548	-0.03%
2024/01/19	0	0.00	3	60.50	60.60	-3	7,405	-0.04%
2024/01/18	4	57.88	1	57.90	57.90	3	7,372	0.04%
2024/01/17	7	59.20	3.1	58.77	58.60	3.9	7,378	0.05%
2024/01/16	1	60.30	2.2	60.25	60.20	-1.2	7,338	-0.02%
2024/01/15	1.3	60.30	7.1	62.17	60.00	-5.8	7,324	-0.08%
2024/01/12	0	58.10	0	0.00	58.00	0	7,197	0.00%
2024/01/11	0	0.00	5.1	59.37	59.20	-5.1	7,209	-0.07%
2024/01/10	0.1	58.20	0.2	57.70	58.00	-0.1	7,240	0.00%
2024/01/09	2.6	56.85	0.1	56.80	56.50	2.5	7,254	0.03%
2024/01/08	0.1	59.70	0	0.00	58.50	0.1	7,235	0.00%
2024/01/04	7	60.90	1	60.70	60.70	6	7,255	0.08%
2024/01/03	1	63.60	1.1	63.21	62.20	-0.1	7,304	0.00%
2024/01/02	7	62.59	5	62.66	63.70	2	7,283	0.03%
2023/12/29	40.8	64.19	31.2	63.25	63.00	9.6	7,191	0.13%
2023/12/28	7	59.53	12.4	60.89	60.80	-5.4	6,667	-0.08%
2023/12/27	2.3	56.75	0	0.00	57.10	2.3	6,550	0.04%
2023/12/22	5.1	57.22	1	57.20	56.90	4.1	6,801	0.06%
2023/12/21	0.1	57.34	0	0.00	56.80	0.1	6,822	0.00%
2023/12/20	0.4	57.48	0	0.00	57.90	0.4	6,856	0.01%
2023/12/19	0	0.00	1	56.40	56.60	-1	6,915	-0.01%
2023/12/18	1	58.20	1	57.10	57.00	0	6,970	0.00%
2023/12/15	0.1	59.00	3	59.00	58.20	-2.9	6,999	-0.04%
2023/12/14	0	0.00	1	58.60	58.60	-1	7,037	-0.01%
2023/12/13	3.1	59.50	1.2	58.94	58.90	1.9	7,051	0.03%
2023/12/12	0.3	60.40	0.3	61.80	59.60	0	7,055	0.00%
2023/12/11	3	61.20	7	61.01	61.30	-4	7,083	-0.06%
2023/12/08	1	64.30	0.1	63.40	62.80	0.9	7,100	0.01%
2023/12/07	0	0.00	1.3	63.84	63.30	-1.3	7,440	-0.02%
2023/12/06	3	63.70	3.1	64.33	64.00	-0.1	7,583	0.00%
2023/12/05	4.1	63.18	20	63.41	63.00	-15.9	7,588	-0.21%
2023/12/04	15.1	66.33	8	66.65	64.90	7.1	7,571	0.09%
2023/12/01	11	63.82	0.2	63.59	64.00	10.8	7,145	0.15%
2023/11/30	3	62.37	1	63.00	62.90	2	7,028	0.03%
2023/11/29	1	63.40	0	0.00	61.90	1	7,005	0.01%
2023/11/28	4	62.05	2.1	62.28	62.00	1.9	7,004	0.03%
2023/11/27	0.2	61.50	2.3	62.27	61.50	-2.1	7,156	-0.03%
2023/11/24	12.4	63.68	14.6	63.30	63.30	-2.2	7,123	-0.03%
2023/11/23	27.6	62.18	19.3	62.81	62.20	8.4	6,995	0.12%
2023/11/22	5.3	60.10	8	59.95	59.60	-2.7	6,820	-0.04%
2023/11/21	29.1	62.58	18.2	62.50	62.00	10.9	6,825	0.16%
2023/11/20	31	58.44	42.2	59.30	61.30	-11.2	6,627	-0.17%
2023/11/17	16.2	53.63	17	53.92	55.80	-0.8	6,516	-0.01%
2023/11/15	2	51.30	0	0.00	50.20	2	7,392	0.03%
2023/11/14	0	0.00	4	50.60	50.60	-4	7,693	-0.05%
2023/11/13	0	0.00	1	50.90	51.00	-1	8,074	-0.01%
2023/11/10	4	50.55	3	50.60	50.70	1	8,244	0.01%
2023/11/09	13	50.22	5	50.71	49.85	8	8,532	0.09%
2023/11/08	1	53.30	4	53.58	53.30	-3	8,840	-0.03%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2	53.20	1	52.90	53.30	1	9,330	0.01%
2023/11/03	1	52.50	3	53.00	52.50	-2	9,567	-0.02%
2023/11/02	2	52.70	16	52.58	52.80	-14	9,825	-0.14%
2023/11/01	2.1	51.23	3	50.80	51.10	-0.9	10,308	-0.01%
2023/10/31	12	51.82	6	51.83	49.85	6	10,723	0.06%
2023/10/27	4	53.10	4	53.50	52.90	0	11,407	0.00%
2023/10/26	3.1	53.95	1	53.80	53.00	2.1	11,875	0.02%
2023/10/25	1	56.80	0	0.00	55.90	1	12,230	0.01%
2023/10/24	0	0.00	1	55.00	55.90	-1	13,073	-0.01%
2023/10/20	3.5	54.61	2.3	54.92	54.60	1.2	14,195	0.01%
2023/10/19	1	55.40	1	55.10	55.70	0	14,951	0.00%
2023/10/18	2	55.30	2	55.40	55.00	0	14,986	0.00%
2023/10/17	2	57.45	10	56.69	56.70	-8	14,982	-0.05%
2023/10/13	2	59.70	0	0.00	59.10	2	14,941	0.01%
2023/10/12	1	60.40	1	60.30	60.50	0	14,944	0.00%
2023/10/11	7.3	60.72	8	60.25	59.50	-0.7	14,940	0.00%
2023/10/06	1	64.00	1	64.30	63.90	0	14,856	0.00%
2023/10/05	1	64.80	1	63.70	63.70	0	14,871	0.00%
2023/10/04	3	62.40	4	62.05	63.20	-1	14,861	-0.01%
2023/10/03	1	63.09	1	64.30	62.60	0	14,915	0.00%
2023/10/02	0.2	64.58	2	65.45	64.80	-1.8	15,031	-0.01%
2023/09/28	16	64.11	11	63.99	64.20	5	15,080	0.03%
2023/09/27	0	0.00	1	61.90	62.00	-1	15,038	-0.01%
2023/09/26	1	62.50	0	0.00	61.00	1	15,200	0.01%
2023/09/25	4	61.93	1	62.30	61.90	3	15,227	0.02%
2023/09/22	1	60.20	1	61.40	61.40	0	15,349	0.00%
2023/09/21	2	59.70	2	59.55	59.50	0	15,359	0.00%
2023/09/20	0	0.00	1	61.20	60.50	-1	15,458	-0.01%
2023/09/19	5	61.14	2	60.70	60.70	3	15,624	0.02%
2023/09/18	1.2	62.66	0	0.00	61.80	1.2	16,630	0.01%
2023/09/15	1	63.11	11	63.38	63.40	-10	17,029	-0.06%
2023/09/14	5.4	63.32	1	64.20	63.10	4.4	17,006	0.03%
2023/09/13	2	62.70	1	62.10	62.70	1	16,985	0.01%
2023/09/12	25	61.62	10	62.09	61.50	15	17,199	0.09%
2023/09/11	13.1	68.56	4	68.55	68.00	9.1	17,018	0.05%
2023/09/08	5.2	76.49	4.2	76.16	75.50	1	17,221	0.01%
2023/09/07	5.2	78.84	4	78.45	78.20	1.2	17,673	0.01%
2023/09/06	3	78.63	9.1	78.62	78.90	-6.1	17,953	-0.03%
2023/09/05	9	77.89	12.4	78.06	77.50	-3.4	18,626	-0.02%
2023/09/04	6	77.72	3	78.10	77.00	3	19,046	0.02%
2023/09/01	1	78.30	0	0.00	78.90	1	19,801	0.01%
2023/08/31	4	79.20	7.2	78.42	80.90	-3.2	20,581	-0.02%
2023/08/30	9.2	77.72	17	77.23	77.20	-7.8	20,991	-0.04%
2023/08/29	1	75.21	0.1	76.73	76.70	0.9	21,199	0.00%
2023/08/28	20.1	76.69	13.1	76.15	75.40	7	21,261	0.03%
2023/08/25	2.7	79.00	4	79.75	80.60	-1.4	21,124	-0.01%
2023/08/24	14.9	82.22	6.1	83.33	80.90	8.7	21,174	0.04%
2023/08/23	22.7	82.15	31	81.29	81.50	-8.3	21,170	-0.04%
2023/08/22	48.6	84.78	34.2	83.74	84.00	14.3	20,851	0.07%
2023/08/21	7	79.11	14.1	79.08	79.50	-7.1	20,219	-0.03%
2023/08/18	12.2	74.15	13	74.30	72.30	-0.8	19,950	0.00%
2023/08/17	7.5	74.72	25.1	74.06	75.70	-17.6	19,720	-0.09%
2023/08/16	3	71.27	5	70.94	72.50	-2	19,390	-0.01%
2023/08/15	13.5	72.18	15	72.46	71.80	-1.5	19,275	-0.01%
2023/08/14	11.4	71.16	14	70.93	71.30	-2.6	18,967	-0.01%
2023/08/11	26.1	70.41	8	69.85	69.80	18.1	18,584	0.10%
2023/08/10	12.4	67.81	13	67.84	67.00	-0.6	18,311	0.00%
2023/08/09	29	71.25	34.5	70.77	70.60	-5.5	18,094	-0.03%
2023/08/08	19.4	70.42	15.1	70.98	69.90	4.4	17,853	0.02%
2023/08/07	23.5	70.95	13	71.40	72.40	10.5	17,630	0.06%
2023/08/04	36	69.75	67	69.36	68.30	-31	17,160	-0.18%
2023/08/02	21.2	71.15	10	70.34	69.30	11.2	16,808	0.07%
2023/08/01	106.1	79.90	29	79.21	76.90	77.1	16,673	0.46%	大買/
2023/07/31	13.3	82.28	81	77.31	77.50	-67.7	16,440	-0.41%
2023/07/28	11.1	83.74	8.2	83.18	83.30	2.9	15,957	0.02%
2023/07/27	52.5	88.74	56	89.01	84.10	-3.5	15,570	-0.02%
2023/07/26	22.2	89.03	19.3	92.17	86.30	3	14,726	0.02%
2023/07/25	30.8	101.32	22	101.29	95.80	8.8	14,249	0.06%
2023/07/24	12.1	99.95	10	101.28	103.50	2	13,605	0.01%
2023/07/21	1.2	94.67	0	0.00	96.40	1.2	12,825	0.01%
2023/07/20	1	89.70	6	88.10	89.70	-5	12,819	-0.04%
2023/07/19	0	0.00	2	83.45	81.60	-2	12,774	-0.02%
2023/07/18	1	82.40	0.1	80.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	0.2	82.70	83.40	-0.2	12,885	0.00%
2023/07/14	1	79.50	2.1	78.85	79.90	-1.1	12,994	-0.01%
2023/07/13	0	0.00	0.1	78.89	77.00	-0.1	13,038	0.00%
2023/07/12	0	0.00	2.3	79.49	76.40	-2.3	13,087	-0.02%
2023/07/11	3	79.50	0.1	78.90	78.40	2.9	13,119	0.02%
2023/07/10	2	77.40	4.2	77.76	76.50	-2.2	13,250	-0.02%
2023/07/07	4	84.83	4	86.12	83.00	0	13,183	0.00%
2023/07/06	9.1	86.92	9	83.38	87.50	0.1	13,073	0.00%
2023/07/05	3.2	79.46	5	81.52	81.30	-1.9	13,003	-0.01%
2023/07/04	12.2	81.38	14.6	79.27	81.80	-2.4	13,031	-0.02%
2023/07/03	0	0.00	9.1	73.52	75.60	-9.1	12,877	-0.07%
2023/06/30	14.2	67.75	5.1	65.63	68.80	9.1	12,849	0.07%
2023/06/29	5.6	62.36	6	62.60	62.60	-0.4	12,815	0.00%
2023/06/28	1	61.20	4.3	60.47	62.10	-3.3	12,731	-0.03%
2023/06/27	16.8	62.18	15	62.52	58.80	1.8	12,580	0.01%
2023/06/26	61.4	65.57	27	65.74	65.30	34.4	12,367	0.28%
2023/06/21	5	62.96	11	62.82	63.50	-6	11,328	-0.05%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	13	47.23	6.1	47.39	47.85	6.9	10,939	0.06%
2023/06/15	18	46.07	17	45.85	46.05	1	10,667	0.01%
2023/06/14	17	45.98	22	46.31	46.00	-5	10,499	-0.05%
2023/06/13	36	44.27	29	44.53	45.30	7	10,174	0.07%
2023/06/12	6.1	42.98	3	43.00	42.75	3.1	9,884	0.03%
2023/06/09	21.2	44.03	22	44.33	44.70	-0.8	9,545	-0.01%
2023/06/08	7	43.09	13	42.94	42.30	-6	8,808	-0.07%
2023/06/07	19	42.76	23	41.82	42.20	-4	8,347	-0.05%
2023/06/06	14	40.90	15	40.84	41.60	-1	7,586	-0.01%
2023/06/05	28	39.49	8	40.74	41.50	20	6,726	0.30%
2023/06/02	0	0.00	11	37.75	37.75	-11	6,135	-0.18%
2023/06/01	2	33.93	2	33.45	34.35	0	5,841	0.00%
2023/05/31	2	34.85	3	34.60	34.50	-1	5,684	-0.02%
2023/05/30	5	34.90	14	34.76	34.60	-9	5,527	-0.16%
2023/05/29	30	34.56	30.1	34.56	35.10	-0.1	5,297	0.00%
2023/05/26	8	32.68	11	32.82	32.05	-3	4,943	-0.06%
2023/05/25	14	32.36	11	32.61	32.65	3	4,861	0.06%
2023/05/23	6	30.96	3	30.50	30.95	3	4,611	0.07%
2023/05/22	0	0.00	4	30.25	30.10	-4	4,612	-0.09%
2023/05/17	4	29.01	2	29.30	29.30	2	4,463	0.04%
2023/05/16	0	0.00	15	28.65	28.70	-15	4,410	-0.34%
2023/05/12	3	28.65	0	0.00	28.60	3	4,397	0.07%
2023/05/11	6	28.83	28	28.55	28.30	-22	4,428	-0.50%
2023/05/10	40	29.14	0	0.00	29.20	40	4,405	0.91%
2023/05/09	0	0.00	2	28.65	28.65	-2	4,363	-0.05%
2023/05/08	11	29.75	7	29.46	29.35	4	4,261	0.09%
2023/05/05	8	32.56	0	0.00	32.60	8	3,986	0.20%
2023/05/04	1	31.90	0.1	31.90	31.85	0.9	3,887	0.02%
2023/05/02	0	0.00	1	31.85	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	10	31.65	31.70	-10	3,923	-0.25%
2023/04/26	0	0.00	5	30.90	30.90	-5	3,868	-0.13%
2023/04/25	11	30.97	4	30.95	30.90	7	3,856	0.18%
2023/04/24	5	31.30	1	31.35	31.35	4	3,790	0.11%
2023/04/21	3	31.41	1	31.35	31.35	2	3,767	0.05%
2023/04/20	0	31.65	0	0.00	31.10	0	3,674	0.00%
2023/04/19	4	32.23	5	32.59	32.05	-1	3,592	-0.03%
2023/04/18	1	31.90	0.1	31.58	31.50	0.9	3,436	0.03%
2023/04/17	0	31.84	0.1	31.70	31.50	-0.1	3,365	0.00%
2023/04/14	1	30.85	1.2	30.89	31.20	-0.2	3,253	-0.01%
2023/04/13	0.1	32.10	11.1	31.49	31.20	-11	3,171	-0.35%
2023/04/12	0	30.43	0	0.00	30.40	0	3,006	0.00%
2023/04/11	1	30.21	0	0.00	30.20	1	2,980	0.03%
2023/04/10	1	30.05	11	30.42	30.70	-10	2,917	-0.34%
2023/04/07	10	30.08	4	30.03	29.90	6	2,834	0.21%
2023/04/06	1	29.30	0	0.00	29.30	1	2,738	0.04%
2023/03/31	1.2	29.30	1	29.15	29.05	0.2	2,708	0.01%
2023/03/30	2	29.45	3	29.25	29.50	-1	2,665	-0.04%
2023/03/29	0	28.91	1.5	28.64	28.65	-1.4	2,532	-0.06%
2023/03/28	1.1	28.88	2	28.98	28.65	-0.9	2,550	-0.03%
2023/03/27	1	29.40	1.9	29.33	29.30	-0.9	2,527	-0.04%
2023/03/24	1.3	29.25	0	0.00	29.15	1.3	2,521	0.05%
2023/03/23	0.1	29.36	1	29.15	29.35	-0.9	2,499	-0.04%
2023/03/22	1	30.45	4	30.00	29.35	-3	2,487	-0.12%
2023/03/21	2	29.48	2	29.72	29.50	0	2,414	0.00%
2023/03/20	1	29.60	5	29.57	29.45	-4	2,387	-0.17%
2023/03/17	0	0.00	4	29.08	29.10	-4	2,415	-0.17%
2023/03/16	1.2	29.04	0	0.00	28.30	1.2	2,370	0.05%
2023/03/15	7.1	29.71	12	29.59	29.35	-4.9	2,328	-0.21%
2023/03/14	1	28.20	0	0.00	28.05	1	2,136	0.05%
2023/03/13	0	27.40	1	27.65	27.65	-1	2,243	-0.04%
2023/03/10	0	27.95	0	0.00	27.75	0	2,264	0.00%
2023/03/09	6.1	28.77	2	28.90	28.60	4.1	2,265	0.18%
2023/03/08	1	28.26	9	28.56	28.70	-8	2,226	-0.36%
2023/03/07	1	27.95	0	0.00	28.00	1	2,162	0.05%
2023/03/06	0	27.75	0	0.00	27.70	0	2,137	0.00%
2023/03/03	0.2	27.68	2	27.68	27.55	-1.8	2,134	-0.08%
2023/03/02	1	27.65	0	0.00	27.80	1	2,120	0.05%
2023/03/01	1	27.70	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	4	27.68	27.80	-4	2,112	-0.19%
2023/02/23	2	28.10	6	27.74	27.70	-4	2,112	-0.19%
2023/02/22	0	27.31	5	27.72	27.75	-5	2,077	-0.24%
2023/02/21	3.1	27.37	8	27.65	27.35	-4.9	2,050	-0.24%
2023/02/20	11	27.69	9	27.64	27.65	2	2,045	0.10%
2023/02/17	0	26.90	1	27.05	27.10	-1	1,983	-0.05%
2023/02/16	0.1	26.70	0	0.00	26.90	0.1	1,998	0.00%
2023/02/15	0.1	26.49	0	0.00	26.55	0.1	2,034	0.00%
2023/02/14	0	26.45	0	0.00	26.45	0	2,050	0.00%
2023/02/10	1	26.31	0	0.00	26.25	1	2,101	0.05%
2023/02/09	2	26.98	1	27.20	27.15	1	2,124	0.05%
2023/02/08	0.3	26.89	0	0.00	26.80	0.3	2,102	0.02%
2023/02/07	0	26.65	0	26.65	26.50	0	2,095	0.00%
2023/02/06	0	26.50	0	0.00	26.45	0	2,117	0.00%
2023/02/03	0	0.00	3	26.70	26.40	-3	2,203	-0.14%
2023/02/02	0	26.66	5	26.60	26.60	-5	2,203	-0.23%
2023/02/01	3	26.50	0	0.00	26.50	3	2,228	0.14%
2023/01/31	0.1	26.55	1	26.35	26.60	-1	2,226	-0.04%
2023/01/30	0.1	25.68	2	25.70	25.90	-1.9	2,175	-0.09%
2023/01/17	0	25.36	0	0.00	25.15	0	2,181	0.00%
2023/01/16	0	25.50	0	0.00	25.15	0	2,184	0.00%
2023/01/13	2.2	25.21	0	0.00	25.15	2.2	2,204	0.10%
2023/01/12	0.1	25.68	0	0.00	25.50	0.1	2,217	0.00%
2023/01/11	0.1	25.70	0	0.00	25.65	0.1	2,249	0.00%
2023/01/10	0.9	25.76	0	0.00	25.60	0.9	2,276	0.04%
2023/01/09	0.1	25.89	0	0.00	25.85	0.1	2,296	0.01%
2023/01/05	1	25.55	1	25.85	25.50	0	2,394	0.00%
2023/01/04	0	0.00	34	25.50	25.60	-34	2,426	-1.40%
2022/12/26	34	26.30	1	26.35	26.20	33	2,813	1.17%
2022/12/23	0	0.00	2	25.38	25.45	-2	2,800	-0.07%
2022/12/22	2	25.20	0	0.00	25.25	2	2,834	0.07%
2022/12/21	2	25.05	0	0.00	25.05	2	2,895	0.07%
2022/12/20	0	0.00	1	25.65	24.95	-1	2,946	-0.03%
2022/12/19	2	26.10	0	0.00	25.95	2	2,990	0.07%
2022/12/16	1	26.40	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	4	27.15	26.80	-4	3,042	-0.13%
2022/12/14	0	0.00	1	26.90	26.90	-1	3,175	-0.03%
2022/12/12	1	26.25	0	0.00	26.30	1	3,184	0.03%
2022/12/09	2	26.50	2	26.88	26.70	0	3,240	0.00%
2022/12/08	0	0.00	1	26.15	26.35	-1	3,282	-0.03%
2022/12/07	2	26.13	0	0.00	26.00	2	3,350	0.06%
2022/12/06	4	26.95	0	0.00	26.95	4	3,346	0.12%
2022/12/05	11	27.31	6	27.18	27.35	5	3,350	0.15%
2022/12/02	2	26.70	10	26.70	26.65	-8	3,290	-0.24%
2022/12/01	4	26.23	14	26.35	26.15	-10	3,290	-0.30%
2022/11/30	10	25.99	2	26.03	25.95	8	3,348	0.24%
2022/11/25	0	0.00	3	25.40	25.30	-3	3,776	-0.08%
2022/11/24	0	0.00	3	25.25	25.35	-3	3,986	-0.08%
2022/11/23	0	0.00	2	25.25	25.55	-2	4,204	-0.05%
2022/11/21	8	25.69	0	0.00	25.35	8	4,390	0.18%
2022/11/18	0	0.00	2	26.00	25.90	-2	4,731	-0.04%
2022/11/17	5	25.50	0	0.00	25.65	5	4,772	0.10%
2022/11/16	1	25.10	1	25.40	25.05	0	4,823	0.00%
2022/11/15	2	25.50	0	0.00	25.50	2	5,049	0.04%
2022/11/14	0	0.00	1	25.05	25.05	-1	5,353	-0.02%
2022/11/11	5	25.24	1	25.00	25.00	4	5,368	0.07%
2022/11/10	2	25.05	2	25.35	25.25	0	5,353	0.00%
2022/11/09	2	25.30	0	0.00	25.15	2	5,595	0.04%
2022/11/08	0	0.00	2	25.20	24.85	-2	5,629	-0.04%
2022/11/07	4	24.76	10	24.71	24.90	-6	5,645	-0.11%
2022/11/04	31	25.34	31	25.39	25.40	0	5,672	0.00%
2022/11/03	2	24.75	2	25.10	25.20	0	5,714	0.00%
2022/11/01	21	24.91	26	24.78	24.75	-5	5,819	-0.09%
2022/10/31	1	24.10	4	24.01	24.15	-3	5,742	-0.05%
2022/10/28	3	23.83	6	24.14	23.55	-3	5,755	-0.05%
2022/10/27	2	23.70	2	23.80	24.30	0	5,750	0.00%
2022/10/26	5	23.68	0	0.00	23.25	5	5,776	0.09%
2022/10/25	4	23.80	6	24.04	23.65	-2	5,829	-0.03%
2022/10/24	4	24.55	2	24.55	24.40	2	5,981	0.03%
2022/10/21	9	24.18	0	0.00	24.05	9	6,047	0.15%
2022/10/20	0	0.00	1	24.70	24.55	-1	6,078	-0.02%
2022/10/19	3	25.45	5	25.35	25.10	-2	6,126	-0.03%
2022/10/18	10	25.50	0	0.00	25.30	10	6,122	0.16%
2022/10/17	2	24.60	2	24.93	24.90	0	6,138	0.00%
2022/10/14	2	24.90	5	25.35	25.45	-3	6,192	-0.05%
2022/10/13	5	24.50	0	0.00	24.05	5	6,267	0.08%
2022/10/11	11	26.28	20	26.00	25.95	-9	6,412	-0.14%
2022/10/07	2	27.95	0	0.00	27.90	2	6,459	0.03%
2022/10/06	0	0.00	3	28.25	28.25	-3	6,597	-0.05%
2022/10/05	15	29.13	10	29.90	28.40	5	6,639	0.08%
2022/10/04	1	27.70	1	28.50	28.80	0	6,554	0.00%
2022/09/30	3	27.10	0	0.00	27.50	3	6,597	0.05%
2022/09/29	20	28.15	0	0.00	27.55	20	6,601	0.30%
2022/09/27	1	28.90	0	0.00	29.00	1	6,779	0.01%
2022/09/26	1	29.75	1	29.30	29.25	0	6,818	0.00%
2022/09/23	3	30.67	0	0.00	30.50	3	6,879	0.04%
2022/09/22	0	0.00	5	31.50	31.55	-5	6,956	-0.07%
2022/09/21	32	31.98	31	31.39	31.30	1	7,035	0.01%
2022/09/20	0	0.00	3	31.73	31.85	-3	7,069	-0.04%
2022/09/19	0	0.00	4	31.55	31.35	-4	7,233	-0.06%
2022/09/16	9	32.13	10	31.69	31.65	-1	7,247	-0.01%
2022/09/15	18	33.49	10	32.50	32.50	8	7,191	0.11%
2022/09/14	3	33.10	3	32.90	33.15	0	7,084	0.00%
2022/09/13	1	32.80	1	32.80	32.75	0	7,032	0.00%
2022/09/12	11	33.09	16	32.68	32.65	-5	7,037	-0.07%
2022/09/08	12	32.86	11	32.61	32.75	1	7,043	0.01%
2022/09/07	10	31.55	12	31.98	32.00	-2	7,020	-0.03%
2022/09/06	0	0.00	2	32.00	31.70	-2	7,026	-0.03%
2022/09/05	11	32.57	11	32.57	32.55	0	6,985	0.00%
2022/09/02	2	32.60	3	32.62	32.50	-1	6,875	-0.01%
2022/09/01	5	32.96	2	33.25	32.90	3	6,832	0.04%
2022/08/31	19	32.64	13	33.34	33.40	6	6,709	0.09%
2022/08/30	11	31.99	12	32.60	32.70	-1	6,537	-0.02%
2022/08/29	4	30.30	0	0.00	30.70	4	6,330	0.06%
2022/08/26	4	31.48	2.2	31.87	31.15	1.9	6,281	0.03%
2022/08/25	12	32.15	8.2	32.11	32.05	3.9	6,172	0.06%
2022/08/24	1	31.65	2	31.95	31.55	-1	5,839	-0.02%
2022/08/23	4	31.49	3	31.60	31.35	1	5,778	0.02%
2022/08/22	4.3	32.03	0	0.00	32.25	4.3	5,735	0.07%
2022/08/19	2	31.95	21	31.75	31.95	-19	5,510	-0.34%
2022/08/18	4	29.30	4	29.85	30.15	0	5,293	0.00%
2022/08/16	11	30.38	4	31.21	29.70	7	5,316	0.13%
2022/08/15	3	30.48	5	30.61	30.50	-2	5,074	-0.04%
2022/08/12	1	30.35	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	13	30.15	29.85	-13	4,987	-0.26%
2022/08/10	3	29.67	0	0.00	29.55	3	4,904	0.06%
2022/08/09	7	29.51	5	29.53	29.75	2	4,841	0.04%
2022/08/08	0	0.00	1	28.45	28.75	-1	4,707	-0.02%
2022/08/05	0	0.00	1	28.70	28.75	-1	4,676	-0.02%
2022/08/04	0	0.00	4	27.73	28.00	-4	4,658	-0.09%
2022/08/03	0	0.00	2	28.00	27.85	-2	4,625	-0.04%
2022/08/02	1	28.40	4	28.48	28.40	-3	4,589	-0.07%
2022/08/01	5	29.61	2	29.63	29.20	3	4,547	0.07%
2022/07/29	4	30.69	4	30.39	30.35	0	4,473	0.00%
2022/07/28	2	30.05	3	30.22	30.30	-1	4,297	-0.02%
2022/07/27	0	0.00	9	29.83	29.95	-9	4,222	-0.21%
2022/07/26	0	0.00	7	30.00	29.80	-7	4,174	-0.17%
2022/07/25	7	29.85	1	29.60	29.60	6	4,101	0.15%
2022/07/22	2	29.98	2	29.70	29.70	0	4,073	0.00%
2022/07/21	2	29.95	10.2	29.88	29.90	-8.2	4,049	-0.20%
2022/07/20	2	30.60	3	30.30	30.35	-1	3,972	-0.03%
2022/07/19	7	29.70	10	29.80	29.80	-3	3,873	-0.08%
2022/07/18	17.2	28.85	13	29.37	29.40	4.2	3,783	0.11%
2022/07/15	3	27.88	14	27.85	28.00	-11	3,622	-0.30%
2022/07/14	13	27.50	9	27.62	27.70	4	3,502	0.11%
2022/07/13	6	26.43	2	26.55	26.95	4	3,340	0.12%
2022/07/12	3	26.33	1	26.50	25.75	2	3,264	0.06%
2022/07/11	8	28.49	5.4	28.93	28.10	2.6	3,209	0.08%
2022/07/08	2	27.23	6	27.10	27.40	-4	3,106	-0.13%
2022/07/07	2	25.85	2	25.43	25.95	0	3,048	0.00%
2022/07/06	5	26.12	8	26.03	26.05	-3	3,015	-0.10%
2022/07/05	16	26.71	3	26.90	26.30	13	2,977	0.44%
2022/07/04	1	29.90	3	29.43	29.10	-2	2,754	-0.07%
2022/07/01	2	28.55	5	29.53	28.55	-3	2,680	-0.11%
2022/06/30	4	30.59	7.7	30.69	30.35	-3.7	2,549	-0.14%
2022/06/29	6	30.88	20	30.61	30.95	-14	2,437	-0.57%
2022/06/28	5	30.11	18	30.09	30.65	-13	2,326	-0.56%
2022/06/27	8	29.08	19	29.69	30.05	-11	2,151	-0.51%
2022/06/24	10	28.10	11	28.05	28.00	-1	1,970	-0.05%
2022/06/23	5	27.65	0	0.00	27.85	5	1,928	0.26%
2022/06/22	2	27.50	5	28.20	27.40	-3	1,922	-0.16%
2022/06/21	2	27.33	23	27.36	27.80	-21	1,921	-1.09%
2022/06/20	0	0.00	2	27.88	27.65	-2	1,904	-0.11%
2022/06/17	1	27.85	5	27.70	28.15	-4	1,858	-0.22%
2022/06/16	0	0.00	4	27.93	27.10	-4	1,801	-0.22%
2022/06/15	0	0.00	9	28.18	28.05	-9	1,760	-0.51%
2022/06/14	1	28.10	0	0.00	28.15	1	1,842	0.05%
2022/06/13	7	27.95	1	28.00	28.00	6	1,803	0.33%
2022/06/10	0	0.00	24	27.91	28.00	-24	1,773	-1.35%
2022/06/09	4	27.84	16	27.77	27.75	-12	1,728	-0.69%
2022/06/08	0.2	27.10	10.5	27.01	27.10	-10.3	1,609	-0.64%
2022/06/06	0	0.00	5	26.70	26.60	-5	1,658	-0.30%
2022/06/02	12.2	26.70	0	0.00	26.65	12.2	1,661	0.73%
2022/05/31	0	0.00	5	26.60	26.40	-5	1,677	-0.30%
2022/05/30	0	0.00	2	26.25	26.50	-2	1,671	-0.12%
2022/05/27	7	26.12	1	25.80	25.80	6	1,647	0.36%
2022/05/26	0	0.00	2	25.93	25.90	-2	1,705	-0.12%
2022/05/25	2	25.83	0	0.00	25.40	2	1,690	0.12%
2022/05/23	10	25.00	5	25.10	25.00	5	1,815	0.28%
2022/05/17	0	0.00	10	23.55	23.90	-10	2,300	-0.43%
2022/05/13	0	0.00	8	22.95	22.90	-8	2,360	-0.34%
2022/05/12	5	22.55	1.2	22.79	22.50	3.8	2,377	0.16%
2022/05/11	2	23.55	0	0.00	23.30	2	2,385	0.08%
2022/05/09	0	0.00	5	22.70	22.70	-5	2,417	-0.21%
2022/05/05	5	24.00	5	24.15	24.00	0	2,439	0.00%
2022/05/03	1	23.05	0	0.00	23.10	1	2,501	0.04%
2022/04/28	0.2	23.25	0	0.00	23.30	0.2	2,606	0.01%
2022/04/27	1	23.10	0	0.00	23.00	1	2,652	0.04%
2022/04/25	0	23.90	2	23.80	23.85	-2	2,750	-0.07%
2022/04/22	5	24.20	1	24.25	24.25	4	2,824	0.14%
2022/04/21	0.1	24.56	0	0.00	24.50	0.1	2,860	0.00%
2022/04/18	5	24.05	0	0.00	24.10	5	2,987	0.17%
2022/04/15	0.1	24.35	1	24.40	24.60	-0.9	3,125	-0.03%
2022/04/12	0	0.00	1	24.30	24.05	-1	3,359	-0.03%
2022/04/11	0.1	24.50	0	0.00	24.35	0.1	3,562	0.00%
2022/04/08	0.1	25.00	0	0.00	25.20	0.1	3,899	0.00%
2022/04/07	2.1	25.05	0	0.00	24.90	2.1	3,985	0.05%
2022/03/31	0.1	26.05	5	26.40	26.05	-4.9	4,630	-0.11%
2022/03/28	0	0.00	1	26.05	26.15	-1	4,657	-0.02%
2022/03/25	6	26.38	6	26.64	26.25	0	4,658	0.00%
2022/03/24	0	0.00	9	26.59	26.65	-9	4,645	-0.19%
2022/03/23	7.1	26.46	0	0.00	26.25	7.1	4,641	0.15%
2022/03/22	10	26.20	0	0.00	26.40	10	4,742	0.21%
2022/03/21	0	0.00	1	26.70	26.20	-1	4,789	-0.02%
2022/03/18	2	26.05	5	26.35	26.30	-3	4,784	-0.06%
2022/03/17	3	26.52	18	26.23	26.20	-15	4,800	-0.31%
2022/03/16	0	0.00	8	25.68	25.55	-8	4,697	-0.17%
2022/03/15	1	25.20	0	0.00	25.00	1	4,713	0.02%
2022/03/11	3	25.50	8	25.95	25.70	-5	4,739	-0.11%
2022/03/10	6	25.68	2	25.85	25.80	4	4,732	0.08%
2022/03/09	1	24.90	29	24.53	24.70	-28	4,690	-0.60%
2022/03/08	34	24.27	0	0.00	23.55	34	4,670	0.73%
2022/03/07	10.1	24.94	0	0.00	24.80	10.1	4,639	0.22%
2022/03/04	5	26.12	4	26.06	25.85	1	4,632	0.02%
2022/03/02	2	25.78	1	25.75	25.80	1	4,644	0.02%
2022/03/01	17	25.97	14	26.04	26.00	3	4,646	0.06%
2022/02/25	14.2	25.86	2	26.25	25.60	12.2	4,582	0.27%
2022/02/24	18	26.46	12.1	26.09	25.90	5.9	4,501	0.13%
2022/02/23	1	27.00	3	26.42	26.85	-2	4,378	-0.05%
2022/02/22	7.1	25.96	1	26.25	25.85	6.1	4,351	0.14%
2022/02/21	5	26.55	1	26.70	26.55	4	4,480	0.09%
2022/02/18	9	27.18	7	27.18	27.20	2	4,619	0.04%
2022/02/17	4	26.78	13	26.70	26.70	-9	4,659	-0.19%
2022/02/16	9	25.87	0.1	26.00	25.85	8.9	4,741	0.19%
2022/02/14	0	26.23	10	26.25	26.10	-10	4,724	-0.21%
2022/02/10	0	26.58	0	0.00	26.40	0	4,743	0.00%
2022/02/09	10	26.80	0	0.00	26.80	10	4,748	0.21%
2022/02/08	0	26.90	0	0.00	26.75	0	4,760	0.00%
2022/01/26	5	26.10	0	0.00	26.00	5	4,919	0.10%
2022/01/25	2	26.10	1	26.30	26.00	1	5,008	0.02%
2022/01/24	0	26.75	0	0.00	26.80	0	5,185	0.00%
2022/01/21	8	27.16	9	27.12	27.10	-1	5,563	-0.02%
2022/01/20	5	27.65	3	27.30	27.30	2	5,529	0.04%
2022/01/19	0	0.00	1.1	28.17	27.95	-1.1	5,495	-0.02%
2022/01/18	0	0.00	5	28.20	27.35	-5	5,466	-0.09%
2022/01/17	6	27.18	2	27.98	27.85	4	5,477	0.07%
2022/01/14	5	27.02	25	26.96	26.85	-20	5,425	-0.37%
2022/01/13	0	0.00	23	27.70	27.70	-23	5,414	-0.42%
2022/01/12	15	28.20	18	28.07	28.05	-3	5,417	-0.06%
2022/01/11	46	28.55	48	28.43	28.45	-2	5,429	-0.04%
2022/01/10	29	28.41	26.4	28.80	28.70	2.7	5,401	0.05%
2022/01/07	37	27.99	11	27.57	27.55	26	5,316	0.49%
2022/01/06	12	28.28	12	28.50	28.50	0	5,372	0.00%
2022/01/05	60	29.11	29	28.90	28.80	31	5,455	0.57%
2022/01/04	32	28.62	33	29.34	29.30	-1	5,337	-0.02%
2022/01/03	43	28.95	28	28.76	28.50	15	5,174	0.29%
2021/12/30	20	28.51	10	28.44	28.40	10	4,886	0.20%
2021/12/29	4	28.19	15	28.32	28.55	-11	4,837	-0.23%
2021/12/28	14	28.04	15	27.89	28.40	-1	4,602	-0.02%
2021/12/27	3.1	27.24	1	27.00	27.00	2.1	4,368	0.05%
2021/12/24	0.1	26.49	0	0.00	26.45	0.1	4,485	0.00%
2021/12/23	0.1	26.74	0	0.00	26.45	0.1	4,643	0.00%
2021/12/22	0	26.40	0	0.00	26.20	0	4,880	0.00%
2021/12/20	1	26.50	0	0.00	26.10	1	5,534	0.02%
2021/12/17	3	26.25	5	26.25	26.20	-2	5,987	-0.03%
2021/12/16	13	26.97	2	27.28	26.65	11	6,068	0.18%
2021/12/14	0	26.20	13	26.06	26.05	-13	5,917	-0.22%
2021/12/13	0	26.70	1	27.00	26.65	-1	5,937	-0.02%
2021/12/10	15.1	26.07	0	0.00	26.40	15.1	5,943	0.25%
2021/12/09	0	0.00	5	26.29	25.90	-5	5,921	-0.08%
2021/12/08	6.1	25.78	2	25.90	25.60	4.1	5,915	0.07%
2021/12/07	6.1	26.00	2	25.95	26.10	4.1	5,920	0.07%
2021/12/03	3	26.65	4	26.64	26.35	-1	6,066	-0.02%
2021/12/02	3	26.17	2	26.00	26.00	1	6,059	0.02%
2021/12/01	6	26.17	1	26.30	26.40	5	6,112	0.08%
2021/11/30	2	26.57	3	26.70	26.40	-1	6,272	-0.02%
2021/11/29	3	25.67	1	26.25	26.25	2	6,314	0.03%
2021/11/26	7.2	26.03	7	26.19	26.30	0.2	6,328	0.00%
2021/11/25	4	27.20	0	0.00	26.75	4	6,335	0.06%
2021/11/24	2	26.88	0	0.00	26.75	2	6,483	0.03%
2021/11/23	0.1	26.90	1	26.85	26.85	-0.9	6,563	-0.01%
2021/11/22	2	27.10	0	0.00	27.00	2	6,577	0.03%
2021/11/19	1	27.20	0	0.00	26.95	1	6,592	0.02%
2021/11/18	3.1	27.81	0	0.00	27.45	3.1	6,548	0.05%
2021/11/17	2	29.05	0.2	29.00	29.00	1.8	6,373	0.03%
2021/11/16	1	27.81	47	28.62	28.25	-46	6,195	-0.74%
2021/11/15	32	28.23	8	28.04	28.25	24	5,960	0.40%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/11	1	26.75	1	26.85	26.80	0	5,688	0.00%
2021/11/10	1	26.86	0	0.00	26.95	1	5,694	0.02%
2021/11/09	12	26.80	3	26.80	26.65	9	5,720	0.16%
2021/11/08	1	26.95	0	0.00	26.80	1	5,723	0.02%
2021/11/05	1	26.90	1	26.90	27.15	0	5,782	0.00%
2021/11/04	9	27.56	1	27.35	27.20	8	5,946	0.13%
2021/11/03	6	26.70	1	26.80	27.00	5	5,932	0.08%
2021/11/02	8.3	26.85	6	27.35	26.60	2.3	6,019	0.04%
2021/11/01	16.1	27.91	5	28.10	27.65	11.1	5,992	0.18%
2021/10/29	32.1	27.62	28.4	27.64	27.80	3.7	5,863	0.06%
2021/10/28	0	0.00	4	25.84	26.00	-4	5,557	-0.07%
2021/10/27	1	26.15	2	26.28	26.15	-1	5,849	-0.02%
2021/10/26	2	26.70	2.2	26.40	26.20	-0.2	6,036	0.00%
2021/10/25	7	26.84	4	26.43	26.40	3	6,066	0.05%
2021/10/22	0	0.00	1	26.00	26.20	-1	6,040	-0.02%
2021/10/21	0	26.88	0	0.00	26.40	0	6,048	0.00%
2021/10/20	4	26.70	0	0.00	26.50	4	6,082	0.07%
2021/10/19	2.1	26.81	0.2	27.07	26.85	1.9	6,252	0.03%
2021/10/18	0	26.58	0	0.00	26.25	0	6,207	0.00%
2021/10/15	1	26.90	0	0.00	26.90	1	6,202	0.02%
2021/10/14	0	26.90	0	0.00	26.55	0	6,182	0.00%
2021/10/13	2	26.65	2	26.35	27.35	0	6,140	0.00%
2021/10/08	1	27.00	0	0.00	26.30	1	6,217	0.02%
2021/10/07	2	26.65	0	0.00	26.75	2	6,188	0.03%
2021/10/06	0.1	26.38	0	0.00	25.80	0.1	6,134	0.00%
2021/10/05	13	26.55	1	26.70	26.60	12	6,098	0.20%
2021/10/04	5	26.50	1	26.65	26.05	4	6,021	0.07%
2021/10/01	1.2	27.95	1	27.85	26.55	0.2	5,962	0.00%
2021/09/30	2.3	28.03	0	0.00	27.75	2.3	5,796	0.04%
2021/09/29	6	29.03	3.8	28.82	28.30	2.2	5,625	0.04%
2021/09/28	3	29.03	4	28.29	29.15	-1	5,360	-0.02%
2021/09/27	5.1	28.52	10	28.56	28.55	-4.9	5,168	-0.10%
2021/09/24	9.1	27.52	11	27.55	27.85	-1.9	4,704	-0.04%
2021/09/23	1	26.20	0	0.00	26.25	1	4,262	0.02%
2021/09/22	0.7	24.53	1	24.20	24.50	-0.3	4,159	-0.01%
2021/09/17	0	25.40	0	0.00	25.20	0	4,148	0.00%
2021/09/16	10.1	26.05	0	0.00	25.50	10.1	4,137	0.24%
2021/09/15	1	26.50	0	0.00	26.50	1	4,097	0.02%
2021/09/14	1.1	25.02	0	0.00	25.15	1.1	4,054	0.03%
2021/09/13	0.3	25.64	0	0.00	25.35	0.3	4,052	0.01%
2021/09/10	3	26.60	0	0.00	26.90	3	4,047	0.07%
2021/09/09	0	0.00	6	27.03	27.00	-6	4,005	-0.15%
2021/09/08	1	26.80	5	27.50	26.35	-4	3,970	-0.10%
2021/09/07	1	26.50	1	27.00	26.95	0	3,841	0.00%
2021/09/03	1.3	27.63	6	27.46	27.70	-4.7	3,735	-0.13%
2021/08/30	2	27.18	2	27.10	26.60	0	3,386	0.00%
2021/08/27	2	25.53	0	0.00	25.35	2	3,222	0.06%
2021/08/19	1	22.40	0	0.00	22.30	1	3,015	0.03%
2021/08/17	1	23.30	1	23.30	22.65	0	2,993	0.00%
2021/08/16	0	0.00	4	24.04	23.90	-4	2,965	-0.13%
2021/08/11	1	24.65	0	0.00	24.00	1	2,896	0.03%
2021/08/10	4	26.14	1	25.35	25.35	3	2,843	0.11%
2021/08/09	1	28.15	2	28.18	28.15	-1	2,685	-0.04%
2021/08/06	0	0.00	2	27.95	28.15	-2	2,582	-0.08%
2021/08/05	2	27.60	5	27.60	27.30	-3	2,479	-0.12%
2021/08/04	1	28.00	3	28.05	27.60	-2	2,477	-0.08%
2021/08/03	1	27.85	3	27.77	28.15	-2	2,420	-0.08%
2021/08/02	24	28.17	24	28.29	28.10	0	2,336	0.00%
2021/07/30	7	26.11	20	26.16	26.90	-13	2,006	-0.65%
2021/07/29	0	0.00	3	24.40	25.10	-3	1,825	-0.16%
2021/07/23	0	0.00	10	25.60	25.20	-10	1,739	-0.57%
2021/07/21	1	24.20	1	23.30	23.35	0	1,577	0.00%
2021/07/20	0	0.00	15	24.48	24.15	-15	1,581	-0.95%
2021/07/19	26	24.82	1	25.10	24.85	25	1,566	1.60%
2021/07/16	5	23.89	0	0.00	23.80	5	1,532	0.33%
2021/07/15	0	0.00	9	24.29	24.50	-9	1,480	-0.61%
2021/07/14	2	21.70	3	22.15	22.30	-1	1,353	-0.07%
2021/07/13	0	0.00	5	22.46	22.05	-5	1,368	-0.37%
2021/07/12	0	0.00	22	22.27	22.40	-22	1,421	-1.55%
2021/07/09	4	22.28	0	0.00	22.25	4	1,425	0.28%
2021/07/08	8	22.51	0	0.00	22.35	8	1,470	0.54%
2021/07/05	2	22.88	0	0.00	22.85	2	1,615	0.12%
2021/07/02	5	22.70	6	22.70	22.65	-1	1,708	-0.06%
2021/07/01	4	22.75	0	0.00	22.55	4	1,775	0.23%
2021/06/30	4	22.85	0	0.00	22.70	4	1,822	0.22%
2021/06/29	0	0.00	1	22.65	22.65	-1	1,815	-0.06%
2021/06/24	1	22.80	0	0.00	22.75	1	1,968	0.05%
2021/06/18	2	22.60	0	0.00	22.40	2	2,087	0.10%
2021/06/17	1	22.60	0	0.00	22.60	1	2,225	0.04%
2021/06/16	0	0.00	1	23.05	22.85	-1	2,285	-0.04%
2021/06/11	10	22.50	1	22.85	22.70	9	2,385	0.38%
2021/06/10	0	0.00	1	22.50	22.50	-1	2,427	-0.04%
2021/06/09	3	22.50	0	0.00	22.55	3	2,492	0.12%
2021/06/08	1	22.60	0	0.00	22.55	1	2,516	0.04%
2021/06/04	1	22.85	0	0.00	22.80	1	2,562	0.04%
2021/06/02	11	22.99	0	0.00	23.05	11	2,724	0.40%
2021/06/01	1	23.05	0	0.00	23.40	1	2,912	0.03%
2021/05/28	1	23.00	0	0.00	22.90	1	2,994	0.03%
2021/05/26	0	0.00	1	22.60	23.00	-1	3,064	-0.03%
2021/05/25	11	22.70	0	0.00	22.50	11	3,087	0.36%
2021/05/13	0	0.00	10	21.43	21.60	-10	3,245	-0.31%
2021/05/12	0	0.00	1	22.80	21.65	-1	3,244	-0.03%
2021/05/11	3	23.40	0	0.00	23.15	3	3,236	0.09%
2021/05/06	1	24.15	0	0.00	24.65	1	3,831	0.03%
2021/05/05	0	0.00	3	25.40	25.05	-3	3,852	-0.08%
2021/05/04	1	24.90	0	0.00	24.55	1	3,885	0.03%
2021/05/03	1	26.35	0	0.00	26.20	1	3,880	0.03%
2021/04/29	0	0.00	4	27.03	27.15	-4	3,896	-0.10%
2021/04/28	4	27.04	0	0.00	27.00	4	3,913	0.10%
2021/04/27	1	27.30	0	0.00	27.30	1	3,979	0.03%
2021/04/26	2	26.70	7	26.76	26.70	-5	4,111	-0.12%
2021/04/23	3	26.25	5	26.58	26.60	-2	4,347	-0.05%
2021/04/22	3	26.82	2	27.43	26.50	1	4,470	0.02%
2021/04/21	6	27.48	1	27.55	27.35	5	4,492	0.11%
2021/04/20	1	27.40	0	0.00	27.40	1	4,600	0.02%
2021/04/19	1	27.50	0	0.00	27.35	1	4,664	0.02%
2021/04/16	15	28.18	12	27.70	27.85	3	4,641	0.06%
2021/04/15	1	27.60	1	28.00	27.95	0	4,640	0.00%
2021/04/14	4	27.63	9	27.17	28.00	-5	4,652	-0.11%
2021/04/12	2	28.55	2	28.68	28.60	0	4,695	0.00%
2021/04/09	0	0.00	3	29.13	29.00	-3	4,678	-0.06%
2021/04/08	4	28.73	3	28.82	28.85	1	4,623	0.02%
2021/04/07	4	28.00	0	0.00	28.05	4	4,576	0.09%
2021/04/06	1	27.55	0	0.00	27.55	1	4,543	0.02%
2021/04/01	0	0.00	2	27.03	26.90	-2	4,543	-0.04%
2021/03/31	1	26.90	6	27.04	27.20	-5	4,545	-0.11%
2021/03/30	9	27.44	0	0.00	27.40	9	4,525	0.20%
2021/03/29	4	27.90	1	28.00	27.70	3	4,484	0.07%
2021/03/26	9	27.47	4	27.20	27.55	5	4,486	0.11%
2021/03/25	4	27.05	5	27.16	27.35	-1	4,500	-0.02%
2021/03/24	5	27.18	32	27.12	27.05	-27	4,528	-0.60%
2021/03/23	7	27.54	1	28.55	27.10	6	4,538	0.13%
2021/03/22	19	28.93	2	28.65	28.45	17	4,594	0.37%
2021/03/19	0	0.00	3	28.52	28.25	-3	4,500	-0.07%
2021/03/17	0	0.00	1	27.90	27.90	-1	4,447	-0.02%
2021/03/16	0	0.00	10	27.86	28.25	-10	4,543	-0.22%
2021/03/15	2	27.85	4	27.80	27.85	-2	4,656	-0.04%
2021/03/12	1	26.90	5	27.13	27.10	-4	4,636	-0.09%
2021/03/11	1	26.80	5	26.80	26.95	-4	4,675	-0.09%
2021/03/09	0	0.00	5	26.50	26.20	-5	4,746	-0.11%
2021/03/08	2	26.85	2	27.23	27.00	0	4,793	0.00%
2021/03/05	4	26.84	26	27.09	27.60	-22	4,795	-0.46%
2021/03/04	1	26.60	2	25.95	26.75	-1	4,666	-0.02%
2021/03/03	1	25.80	0	0.00	25.90	1	4,671	0.02%
2021/03/02	0	0.00	1	25.95	25.95	-1	4,758	-0.02%
2021/02/26	1	25.85	2	25.90	25.95	-1	5,021	-0.02%
2021/02/25	0	0.00	12	25.60	25.70	-12	5,065	-0.24%
2021/02/24	4	25.36	0	0.00	25.15	4	5,103	0.08%
2021/02/23	5	25.14	0	0.00	25.15	5	5,275	0.09%
2021/02/22	7	25.54	1	26.00	25.55	6	5,716	0.10%
2021/02/19	0	0.00	1	25.65	25.70	-1	5,983	-0.02%
2021/02/18	1	24.50	2	25.25	25.50	-1	6,045	-0.02%
2021/02/17	1	24.25	0	0.00	24.25	1	6,075	0.02%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/02	2	23.23	1	22.80	23.60	1	6,271	0.02%
2021/02/01	8	23.39	2	23.53	22.50	6	6,330	0.09%
2021/01/29	0	0.00	5	23.92	23.50	-5	6,210	-0.08%
2021/01/28	6	24.15	4	24.18	23.55	2	6,283	0.03%
2021/01/27	4	23.50	1	23.60	23.60	3	6,041	0.05%
2021/01/26	0	0.00	2	23.00	22.80	-2	6,145	-0.03%
2021/01/22	3	23.47	1	24.00	24.00	2	6,440	0.03%
2021/01/21	3	23.95	2	24.00	24.00	1	6,597	0.02%
2021/01/20	6	23.73	2	24.50	23.50	4	7,039	0.06%
2021/01/19	4	24.51	6	24.44	24.45	-2	7,090	-0.03%
2021/01/18	10	24.42	7	25.14	25.65	3	7,289	0.04%
2021/01/15	25	24.84	1	24.90	24.50	24	7,472	0.32%
2021/01/14	1	26.50	1	26.20	26.10	0	7,616	0.00%
2021/01/13	1	26.80	13	27.75	26.00	-12	7,644	-0.16%
2021/01/12	3	27.95	8	27.82	27.25	-5	7,628	-0.07%
2021/01/11	2	29.08	0	0.00	29.05	2	7,693	0.03%
2021/01/06	5	29.38	8	28.95	29.15	-3	8,239	-0.04%
2021/01/05	10	30.55	2	30.43	30.55	8	8,375	0.10%
2021/01/04	1	30.40	5	30.46	30.50	-4	8,670	-0.05%
2020/12/31	0	0.00	1	30.15	30.15	-1	8,758	-0.01%
2020/12/30	2	30.13	2	30.03	30.05	0	8,843	0.00%
2020/12/29	0	0.00	20	30.20	29.50	-20	9,133	-0.22%
2020/12/28	0	0.00	4	29.30	30.15	-4	9,367	-0.04%
2020/12/24	0	0.00	1	29.35	29.40	-1	9,529	-0.01%
2020/12/21	0	0.00	1	29.35	29.30	-1	11,007	-0.01%
2020/12/18	0	0.00	20	29.40	29.40	-20	11,095	-0.18%
2020/12/16	22	30.20	3	30.80	30.15	19	11,178	0.17%
2020/12/14	0	0.00	2	29.00	29.20	-2	11,272	-0.02%
2020/12/10	2	29.88	0	0.00	29.70	2	11,414	0.02%
2020/12/09	5	30.29	1	30.30	30.75	4	11,468	0.03%
2020/12/08	0	0.00	1	28.90	29.00	-1	11,434	-0.01%
2020/12/07	0	0.00	5	29.20	28.90	-5	11,492	-0.04%
2020/12/04	0	0.00	2	28.75	28.60	-2	11,589	-0.02%
2020/12/03	1	29.10	0	0.00	28.80	1	11,760	0.01%
2020/12/02	5	28.52	0	0.00	28.45	5	11,930	0.04%
2020/12/01	2	28.83	0	0.00	29.35	2	12,367	0.02%
2020/11/27	2	29.13	0	0.00	29.15	2	13,012	0.02%
2020/11/26	0	0.00	1	29.75	29.45	-1	13,112	-0.01%
2020/11/25	10	29.53	27	28.75	29.40	-17	13,214	-0.13%
2020/11/24	7	30.83	6	30.58	30.50	1	13,074	0.01%
2020/11/23	0	0.00	6	30.95	30.80	-6	13,164	-0.05%
2020/11/20	8	31.16	14	31.59	30.80	-6	13,861	-0.04%
2020/11/19	7	30.90	60	31.13	31.00	-53	13,900	-0.38%
2020/11/18	11	34.09	5	35.47	32.55	6	13,522	0.04%
2020/11/17	5	36.66	16	36.40	36.15	-11	13,395	-0.08%
2020/11/16	2	36.63	0	0.00	36.80	2	13,678	0.01%
2020/11/13	3	36.73	2	36.30	36.50	1	13,837	0.01%
2020/11/12	18	36.19	15	36.29	36.15	3	14,144	0.02%
2020/11/11	3	36.53	28	36.45	36.90	-25	14,467	-0.17%
2020/11/10	6	36.37	15	36.22	36.15	-9	14,618	-0.06%
2020/11/09	54	36.27	1	37.05	37.25	53	14,931	0.35%
2020/11/06	3	36.45	0	0.00	36.15	3	15,233	0.02%
2020/11/05	11	36.92	4	37.25	36.75	7	15,914	0.04%
2020/11/04	5	37.02	1	37.00	36.80	4	15,893	0.03%
2020/11/03	0	0.00	10	36.20	37.20	-10	16,057	-0.06%
2020/11/02	3	36.70	7	36.61	36.10	-4	16,099	-0.02%
2020/10/30	12	37.93	20	36.89	36.55	-8	16,172	-0.05%
2020/10/29	8	37.14	5	37.31	37.95	3	16,032	0.02%
2020/10/28	17	37.68	23	38.04	37.05	-6	15,940	-0.04%
2020/10/27	16	36.03	15	36.78	36.85	1	15,541	0.01%
2020/10/26	5	36.19	17	36.24	36.30	-12	15,581	-0.08%
2020/10/23	36	35.26	38.7	35.08	36.00	-2.7	15,291	-0.02%
2020/10/22	29	33.48	6	33.25	33.00	23	14,867	0.15%
2020/10/21	14	32.47	17	32.81	33.00	-3	14,600	-0.02%
2020/10/20	10	32.50	13	32.38	32.40	-3	14,543	-0.02%
2020/10/19	7	32.72	5	32.86	32.65	2	14,460	0.01%
2020/10/16	28	33.25	12	33.06	33.15	16	14,423	0.11%
2020/10/15	27	32.75	19	33.02	33.15	8	14,187	0.06%
2020/10/14	42	32.40	19	32.38	32.30	23	14,049	0.16%
2020/10/13	15	32.06	13	31.84	31.75	2	13,853	0.01%
2020/10/12	5	31.06	8	31.73	32.20	-3	13,665	-0.02%
2020/10/07	0	0.00	2	29.95	30.00	-2	13,332	-0.02%
2020/10/06	14	30.25	30	30.04	29.90	-16	13,297	-0.12%
2020/10/05	5	29.11	7	29.66	29.60	-2	13,095	-0.02%
2020/09/30	15	28.41	11	27.95	28.30	4	13,009	0.03%
2020/09/29	36	27.83	30	28.10	27.60	6	12,981	0.05%
2020/09/28	29	27.65	19	27.95	28.15	10	13,018	0.08%
2020/09/25	72	29.65	66	29.08	27.15	6	12,999	0.05%
2020/09/24	4	28.35	18	28.93	29.00	-14	11,943	-0.12%
2020/09/23	14	28.08	10	28.20	28.20	4	11,760	0.03%
2020/09/22	8	27.38	10	27.92	27.95	-2	11,712	-0.02%
2020/09/21	25	28.05	0	0.00	27.80	25	11,732	0.21%
2020/09/18	1	28.20	3	28.20	28.20	-2	11,688	-0.02%
2020/09/17	12	27.13	18	27.76	28.10	-6	11,712	-0.05%
2020/09/16	20	27.05	14	26.60	26.80	6	11,571	0.05%
2020/09/15	21	27.14	22	26.93	26.50	-1	11,517	-0.01%
2020/09/14	10	25.60	79	26.29	26.15	-69	11,405	-0.60%
2020/09/11	19	26.26	6	27.10	26.00	13	11,235	0.12%
2020/09/10	7	27.39	2.2	26.81	26.90	4.8	11,123	0.04%
2020/09/09	2	27.80	10	27.46	27.50	-8	11,045	-0.07%
2020/09/08	28	27.61	8	27.27	27.10	20	10,906	0.18%
2020/09/07	16	29.29	10	29.37	28.70	6	10,716	0.06%
2020/09/04	38	28.93	20	28.43	29.60	18	10,534	0.17%
2020/09/03	20	29.16	15	28.64	29.00	5	10,036	0.05%
2020/09/02	36	27.25	53	27.81	28.00	-17	9,499	-0.18%
2020/09/01	15	27.15	10	27.00	27.00	5	9,447	0.05%
2020/08/31	1	26.55	15	27.11	27.20	-14	9,337	-0.15%
2020/08/28	2	26.88	10	26.50	26.50	-8	9,153	-0.09%
2020/08/27	3	25.85	2	26.00	25.75	1	9,005	0.01%
2020/08/26	73	26.57	47	26.43	25.75	26	8,866	0.29%
2020/08/25	0	0.00	10	26.05	26.05	-10	8,134	-0.12%
2020/08/24	1	23.50	12	23.27	23.70	-11	8,044	-0.14%
2020/08/21	6	23.98	27	23.93	23.50	-21	7,980	-0.26%
2020/08/20	12	23.85	5	23.95	23.40	7	7,820	0.09%
2020/08/19	21	25.88	3	25.90	25.90	18	7,567	0.24%
2020/08/18	11	25.02	16	24.80	25.80	-5	7,345	-0.07%
2020/08/17	12	24.70	7	25.23	25.10	5	7,016	0.07%
2020/08/14	22	23.82	2	24.35	24.15	20	6,639	0.30%
2020/08/13	50	24.19	12	23.71	23.85	38	6,448	0.59%
2020/08/12	24	22.72	13	23.59	24.00	11	6,039	0.18%
2020/08/11	29	23.50	2	23.40	21.90	27	5,662	0.48%
2020/08/10	0	0.00	3	22.83	22.85	-3	4,937	-0.06%
2020/08/07	14	19.91	17	19.86	20.80	-3	4,861	-0.06%
2020/08/06	1	19.50	12	19.60	19.35	-11	4,793	-0.23%
2020/08/05	6	19.53	25	19.15	19.30	-19	4,725	-0.40%
2020/08/04	2	18.25	4	18.45	18.55	-2	4,700	-0.04%
2020/08/03	2	18.10	2	18.30	18.30	0	4,731	0.00%
2020/07/31	5	17.95	1	17.85	17.95	4	4,808	0.08%
2020/07/30	46	17.79	51	17.67	17.95	-5	4,948	-0.10%
2020/07/29	0	0.00	14	16.71	17.00	-14	4,785	-0.29%
2020/07/28	27	16.32	0	0.00	16.25	27	4,737	0.57%
2020/07/27	2	16.45	0	0.00	16.20	2	4,736	0.04%
2020/07/22	0	0.00	16	16.47	16.70	-16	4,742	-0.34%
2020/07/21	0	0.00	5	15.80	15.75	-5	4,643	-0.11%
2020/07/16	0	0.00	1	15.65	16.10	-1	4,610	-0.02%
2020/07/15	1	15.45	0	0.00	15.70	1	4,578	0.02%
2020/07/14	0	0.00	3	15.75	15.70	-3	4,630	-0.06%
2020/07/13	2	16.10	0	0.00	16.35	2	4,586	0.04%
2020/07/10	0	0.00	5	16.65	16.60	-5	4,545	-0.11%
2020/07/09	17	18.67	13	18.62	18.65	4	4,420	0.09%
2020/07/08	0	0.00	2	18.90	18.90	-2	4,246	-0.05%
2020/07/07	6	18.93	0	0.00	18.95	6	4,145	0.14%
2020/07/06	2	19.35	0	0.00	19.40	2	4,033	0.05%
2020/07/03	2	18.88	0	0.00	18.80	2	3,932	0.05%
2020/06/30	1	18.00	14	18.00	18.05	-13	3,765	-0.35%
2020/06/29	0	0.00	15.1	17.74	17.80	-15.1	3,688	-0.41%
2020/06/24	2	17.35	5	17.70	17.65	-3	3,654	-0.08%
2020/06/23	3	17.23	5	17.37	17.15	-2	3,535	-0.06%
2020/06/18	0	0.00	1	17.20	17.25	-1	3,587	-0.03%
2020/06/15	1	16.90	0	0.00	16.95	1	3,718	0.03%
2020/06/12	2	16.30	2	16.65	16.70	0	3,732	0.00%
2020/06/11	3	17.27	1	16.95	16.85	2	3,736	0.05%
2020/06/10	3	17.45	0	0.00	17.35	3	3,742	0.08%
2020/06/09	9	17.73	0	0.00	17.55	9	3,811	0.24%
2020/06/08	8	17.85	9	17.82	17.85	-1	3,848	-0.03%
2020/06/05	2	17.55	7	17.56	17.55	-5	3,677	-0.14%
2020/06/04	0	0.00	1	17.35	17.35	-1	3,669	-0.03%
2020/05/29	0	0.00	5	17.41	17.35	-5	3,982	-0.13%
2020/05/28	2	16.95	0	0.00	16.90	2	3,864	0.05%
2020/05/26	1	17.20	5	17.53	17.20	-4	3,978	-0.10%
2020/05/22	0	0.00	3	16.85	16.80	-3	3,909	-0.08%
2020/05/21	1	16.80	4	16.90	16.85	-3	3,920	-0.08%
2020/05/20	3	16.78	2	16.70	16.80	1	3,954	0.03%
2020/05/19	1	16.90	0	0.00	16.85	1	4,070	0.02%
2020/05/15	1	17.00	2	16.83	16.85	-1	4,230	-0.02%
2020/05/13	5	17.32	1	17.30	17.35	4	4,454	0.09%
2020/05/12	6	16.87	16	16.66	16.75	-10	4,257	-0.23%
2020/05/11	15	17.74	18	17.67	17.50	-3	4,161	-0.07%
2020/05/08	10	17.35	10	17.43	17.30	0	3,963	0.00%
2020/05/07	17	17.19	2	17.10	17.40	15	3,873	0.39%
2020/05/06	6	16.84	0	0.00	16.95	6	3,715	0.16%
2020/05/04	0	0.00	1	15.20	15.30	-1	3,536	-0.03%
2020/04/16	0	0.00	12	14.50	14.60	-12	3,991	-0.30%
2020/03/27	0	0.00	4	14.05	14.10	-4	4,381	-0.09%
2020/03/23	1	12.75	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	3	13.40	13.75	-3	4,208	-0.07%
2020/03/19	3	12.80	188	13.39	12.75	-185	4,143	-4.46%	大賣/鉅額交易
2020/03/17	0	0.00	5	14.10	14.40	-5	4,038	-0.12%
2020/03/16	4	14.49	0	0.00	14.35	4	3,994	0.10%
2020/03/12	90	15.16	2.5	15.43	15.15	87.5	3,859	2.27%
2020/03/10	20	15.78	2	15.95	16.40	18	3,750	0.48%
2020/03/09	20	15.95	0	0.00	15.95	20	3,708	0.54%
2020/03/06	0	0.00	1	16.75	16.75	-1	3,635	-0.03%
2020/03/05	33	17.06	1	17.05	16.95	32	3,607	0.89%
2020/03/04	20	16.65	10	16.75	17.00	10	3,478	0.29%
2020/03/02	17	16.14	10	16.02	15.90	7	3,272	0.21%
2020/02/26	2	16.85	2	16.78	16.65	0	3,145	0.00%
2020/02/25	0	0.00	1	16.75	16.80	-1	3,109	-0.03%
2020/02/24	1	16.55	0	0.00	16.70	1	3,081	0.03%
2020/02/21	3	17.00	1	17.00	16.90	2	3,048	0.07%
2020/02/20	6	17.59	23	17.62	17.50	-17	2,987	-0.57%
2020/02/19	1	17.10	0	0.00	17.10	1	2,859	0.03%
2020/02/18	1	17.50	144	17.40	17.20	-143	2,789	-5.13%	大賣/鉅額交易
2020/02/17	3	17.03	3	17.07	17.20	0	2,656	0.00%
2020/02/14	11	16.85	14	16.76	16.75	-3	2,508	-0.12%
2020/02/07	2	15.90	0	0.00	15.60	2	2,484	0.08%
2020/02/06	0	0.00	2	15.85	15.95	-2	2,732	-0.07%
2020/02/05	32	15.57	0	0.00	15.50	32	2,700	1.18%
2020/02/04	70	15.79	3	15.87	15.75	67	2,676	2.50%
2020/01/31	24	15.68	0	0.00	15.70	24	2,627	0.91%
2020/01/20	3	17.18	2	17.18	17.15	1	2,514	0.04%
2020/01/17	5	17.09	10	17.10	16.95	-5	2,533	-0.20%
2020/01/16	1	16.75	3	16.65	16.75	-2	2,453	-0.08%
2020/01/14	90	16.61	10	16.85	16.55	80	2,432	3.29%
2020/01/13	24	16.64	0	0.00	16.75	24	2,436	0.98%
2020/01/08	2	16.10	38	16.02	15.90	-36	2,195	-1.64%
2020/01/07	38	16.10	0	0.00	16.05	38	2,187	1.74%
2020/01/06	10	15.50	0	0.00	15.55	10	2,132	0.47%
2020/01/03	0	0.00	4	16.05	15.95	-4	2,108	-0.19%
2020/01/02	6	16.35	5	16.25	16.20	1	2,077	0.05%
2019/12/31	6	15.94	0	0.00	15.85	6	1,981	0.30%
2019/12/30	0	0.00	14	15.90	15.85	-14	1,928	-0.73%
2019/11/28	3	15.05	0	0.00	15.00	3	2,518	0.12%
2019/11/18	0	0.00	2	14.95	14.90	-2	3,878	-0.05%
2019/11/14	10	14.88	0	0.00	14.90	10	4,015	0.25%
2019/11/11	1	15.00	1	15.10	15.05	0	4,217	0.00%
2019/11/08	1	15.60	15	15.60	15.60	-14	4,211	-0.33%
2019/11/07	10	15.85	0	0.00	15.70	10	4,215	0.24%
2019/11/06	2	16.05	20	16.43	16.20	-18	4,152	-0.43%
2019/11/05	57	16.23	43	16.48	16.25	14	4,060	0.34%
2019/11/04	0	0.00	3	15.50	15.60	-3	3,800	-0.08%
2019/10/31	0	0.00	2	15.60	15.50	-2	3,790	-0.05%
2019/10/29	0	0.00	2	15.50	15.45	-2	3,797	-0.05%
2019/10/28	0	0.00	4	15.70	15.70	-4	3,788	-0.11%
2019/10/25	2	15.65	0	0.00	15.75	2	3,786	0.05%
2019/10/22	6	15.74	1	15.70	15.65	5	3,854	0.13%
2019/10/17	1	15.65	4	15.74	15.65	-3	3,808	-0.08%
2019/10/14	0	0.00	2	15.48	15.35	-2	3,729	-0.05%
2019/10/09	0	0.00	7	14.90	15.05	-7	3,687	-0.19%
2019/10/08	0	0.00	1	15.05	14.95	-1	3,688	-0.03%
2019/10/07	1	15.00	8	15.00	14.90	-7	3,668	-0.19%
2019/10/04	3	14.50	0	0.00	14.50	3	3,646	0.08%
2019/10/03	3	14.50	0	0.00	14.50	3	3,675	0.08%
2019/10/02	5	14.66	2	14.70	14.65	3	3,683	0.08%
2019/10/01	5	14.80	0	0.00	14.75	5	3,745	0.13%
2019/09/26	5	15.15	0	0.00	15.15	5	3,809	0.13%
2019/09/20	0	0.00	5	15.49	15.55	-5	3,781	-0.13%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/18	7	15.45	0	0.00	15.45	7	3,768	0.19%
2019/09/16	3	15.80	0	0.00	15.80	3	3,753	0.08%
2019/09/12	0	0.00	13	16.07	15.95	-13	3,731	-0.35%
2019/09/09	0	0.00	10	15.70	15.65	-10	3,495	-0.29%
2019/09/05	1	15.90	2	15.80	15.75	-1	3,567	-0.03%
2019/09/04	3	16.00	3	16.05	15.90	0	3,516	0.00%
2019/09/02	0	0.00	2	15.75	15.90	-2	3,331	-0.06%
2019/08/30	4	15.90	4	15.91	15.70	0	3,278	0.00%
2019/08/29	1	15.25	0	0.00	15.25	1	3,101	0.03%
2019/08/28	1	15.70	2	15.35	15.30	-1	3,071	-0.03%
2019/08/27	1	15.60	9	15.60	15.60	-8	3,023	-0.26%
2019/08/26	22	15.72	12	15.73	15.60	10	2,977	0.34%
2019/08/23	12	15.58	0	0.00	15.55	12	2,875	0.42%
2019/08/22	39	16.12	33	15.90	15.90	6	2,778	0.22%
2019/08/21	14	15.69	14	15.46	15.85	0	2,167	0.00%
2019/08/20	8	14.42	4	14.46	14.45	4	1,913	0.21%
2019/08/15	4	14.03	0	0.00	14.00	4	1,731	0.23%
2019/08/14	1	14.00	0	0.00	13.85	1	1,672	0.06%
2019/08/13	4	14.85	0	0.00	14.90	4	1,569	0.25%
2019/07/24	0	0.00	1	14.80	14.90	-1	1,715	-0.06%
2019/07/19	0	0.00	1	14.85	14.80	-1	1,723	-0.06%
2019/07/05	4	15.83	1	15.60	15.65	3	3,035	0.10%
2019/06/26	0	0.00	1	14.80	14.90	-1	2,943	-0.03%
2019/06/25	0	0.00	5	14.95	14.80	-5	2,985	-0.17%
2019/06/24	0	0.00	3	14.90	14.95	-3	3,000	-0.10%
2019/06/21	2	14.93	2	15.03	14.90	0	3,081	0.00%
2019/06/20	0	0.00	1	14.80	14.80	-1	3,149	-0.03%
2019/06/19	1	14.75	0	0.00	14.75	1	3,168	0.03%
2019/06/17	0	0.00	25	14.85	14.75	-25	3,152	-0.79%
2019/06/14	25	14.75	1	14.80	14.75	24	3,128	0.77%
2019/06/13	6	14.82	0	0.00	14.90	6	3,134	0.19%
2019/06/12	0	0.00	1	13.90	13.90	-1	3,037	-0.03%
2019/06/10	0	0.00	3	13.88	13.85	-3	3,022	-0.10%
2019/06/06	0	0.00	2	13.85	13.85	-2	3,015	-0.07%
2019/05/30	0	0.00	2	14.20	14.10	-2	2,993	-0.07%
2019/05/24	0	0.00	2	13.40	13.15	-2	2,905	-0.07%
2019/05/23	0	0.00	6	13.33	13.10	-6	2,891	-0.21%
2019/05/21	0	0.00	4	13.08	13.40	-4	2,868	-0.14%
2019/05/20	0	0.00	4	13.20	13.10	-4	2,842	-0.14%
2019/05/15	1	13.80	0	0.00	13.60	1	2,782	0.04%
2019/05/10	0	0.00	35	14.76	14.40	-35	2,665	-1.31%
2019/05/09	0	0.00	5	14.95	14.65	-5	2,620	-0.19%
2019/05/08	78	14.68	41	14.90	14.95	37	2,536	1.46%
2019/05/07	0	0.00	2	14.10	13.95	-2	2,451	-0.08%
2019/05/03	0	0.00	1	14.65	14.35	-1	2,397	-0.04%
2019/05/02	0	0.00	1	14.30	14.35	-1	2,368	-0.04%
2019/04/24	4	14.10	1	14.00	14.10	3	2,216	0.14%
2019/04/23	7	14.53	2	14.73	14.45	5	2,161	0.23%
2019/04/22	1	15.95	30	15.96	15.95	-29	2,000	-1.45%
2019/04/19	42	16.05	0	0.00	16.20	42	1,943	2.16%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	0	0.00	9	14.83	14.90	-9	1,679	-0.54%
2019/04/16	0	0.00	24	14.79	14.90	-24	1,600	-1.50%
2019/04/15	23	14.62	1.1	14.86	15.10	21.9	1,442	1.52%
2019/04/12	7	13.79	9	14.17	14.15	-2	1,168	-0.17%
2019/04/11	0	0.00	38	12.75	13.00	-38	910	-4.18%
2019/04/02	10	11.45	0	0.00	11.40	10	650	1.54%
2019/03/27	0	0.00	15	11.50	11.60	-15	496	-3.02%
2019/03/25	0	0.00	1	11.20	11.40	-1	369	-0.27%
2019/03/22	30	10.60	39	10.58	10.65	-9	262	-3.42%
2019/03/21	2	10.05	0	0.00	10.15	2	236	0.85%
2019/03/20	2	10.10	0	0.00	10.25	2	231	0.86%
2019/03/18	15	10.40	0	0.00	10.05	15	217	6.90%
2019/03/04	1	9.52	0	0.00	9.53	1	167	0.60%
2019/01/22	1	9.60	0	0.00	9.62	1	165	0.61%
2019/01/21	0	0.00	47	9.73	9.71	-47	165	-28.41%
2018/10/23	1	9.00	0	0.00	8.99	1	280	0.36%
2018/10/22	1	8.95	0	0.00	9.00	1	281	0.36%
2018/10/18	1	8.94	0	0.00	8.95	1	288	0.35%
2018/10/16	29	8.97	0	0.00	8.89	29	297	9.74%
2018/10/15	18	8.74	0	0.00	8.90	18	356	5.06%
2018/10/05	0	0.00	6	9.85	9.79	-6	361	-1.66%
2018/10/01	2	9.66	0	0.00	9.66	2	368	0.54%
2018/08/13	2	10.50	0	0.00	10.50	2	572	0.35%
2018/08/09	2	10.65	0	0.00	10.70	2	591	0.34%
2018/08/07	2	10.90	0	0.00	10.80	2	602	0.33%
2018/07/27	0	0.00	2	10.80	10.80	-2	598	-0.33%
2018/07/13	2	10.65	0	0.00	10.70	2	535	0.37%
2018/07/11	2	10.60	0	0.00	10.65	2	546	0.37%
2018/07/04	2	10.60	0	0.00	10.60	2	743	0.27%
2018/06/29	2	10.65	0	0.00	10.65	2	729	0.27%
2018/06/27	2	10.60	0	0.00	10.55	2	734	0.27%
2018/06/22	2	10.75	0	0.00	10.70	2	743	0.27%
2018/06/21	4	10.90	0	0.00	10.85	4	743	0.54%
2018/06/19	6	11.02	0	0.00	10.95	6	778	0.77%
2018/06/14	2	11.20	0	0.00	11.25	2	774	0.26%
2018/06/13	2	11.30	0	0.00	11.30	2	771	0.26%
2018/06/12	2	11.35	0	0.00	11.45	2	763	0.26%
2018/06/05	4	11.50	4	11.55	11.55	0	723	0.00%
2018/05/31	4	11.55	0	0.00	11.40	4	727	0.55%
2018/05/30	0	0.00	3	11.20	11.25	-3	708	-0.42%
2018/05/29	15	11.15	12	10.90	10.90	3	699	0.43%
2018/05/28	0	0.00	2	10.75	10.75	-2	679	-0.29%
2018/05/25	0	0.00	2	10.70	10.70	-2	680	-0.29%
2018/05/21	0	0.00	2	11.00	11.00	-2	685	-0.29%
2018/05/18	10	10.91	10	10.79	10.95	0	683	0.00%
2018/05/17	0	0.00	2	10.70	10.70	-2	672	-0.30%
2018/05/16	14	10.74	8	10.66	10.65	6	684	0.88%
2018/05/07	2	10.40	0	0.00	10.35	2	744	0.27%
2018/04/24	3	10.50	5	10.50	10.55	-2	893	-0.22%
2018/04/13	4	11.70	2	11.90	11.70	2	949	0.21%
2018/04/11	20	11.77	18	11.70	11.65	2	869	0.23%
2018/04/10	5	11.90	10	11.15	11.90	-5	828	-0.60%
2018/04/09	0	0.00	10	10.80	10.85	-10	814	-1.23%
2018/04/03	0	0.00	10	10.80	10.80	-10	834	-1.20%
2018/03/27	2	10.80	0	0.00	10.80	2	1,252	0.16%
2018/03/26	0	0.00	3	10.95	10.90	-3	1,277	-0.23%
2018/03/23	3	10.97	0	0.00	10.95	3	1,285	0.23%
2018/03/22	30	11.50	4	11.23	11.25	26	1,290	2.02%
2018/03/19	2	11.10	0	0.00	11.00	2	1,360	0.15%
2018/03/16	0	0.00	3	11.25	11.20	-3	1,402	-0.21%
2018/03/13	5	10.90	0	0.00	10.80	5	1,523	0.33%
2018/03/06	2	10.80	0	0.00	11.10	2	1,747	0.11%
2018/02/23	2	10.80	0	0.00	10.85	2	2,193	0.09%
2018/02/22	2	10.75	2	10.80	10.75	0	2,209	0.00%
2018/02/09	0	0.00	1	10.40	10.35	-1	2,276	-0.04%
2018/02/06	0	0.00	3	10.95	10.80	-3	2,334	-0.13%
2018/01/29	6	12.52	0	0.00	12.45	6	2,310	0.26%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/15	1	12.40	3	12.40	12.35	-2	2,210	-0.09%
2018/01/11	0	0.00	1	12.45	12.35	-1	2,246	-0.04%
2018/01/05	2	12.50	1	12.70	12.45	1	2,222	0.05%
2018/01/04	1	12.55	2	12.45	12.50	-1	2,207	-0.05%
2018/01/03	5	13.04	9	12.89	12.65	-4	2,193	-0.18%