漢磊 (3707)-元大-大安券商分點個股進出

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

漢磊

(3707)

可現股當沖

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

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元大-大安券商分點個股進出

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-大安券商分點個股進出
元大-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	1	60.50	60.70	-1	4,083	-0.02%
2024/06/11	0	0.00	1	60.60	60.50	-1	4,128	-0.02%
2024/06/07	0	0.00	2	63.00	62.90	-2	4,200	-0.05%
2024/06/05	2	59.56	0	0.00	59.80	2	4,902	0.04%
2024/05/29	1	63.10	0	0.00	64.00	1	5,143	0.02%
2024/05/27	5	61.30	0	0.00	62.00	5	5,133	0.10%
2024/05/24	2	61.70	0	0.00	61.30	2	5,152	0.04%
2024/05/23	3	62.80	0	0.00	62.50	3	5,188	0.06%
2024/05/17	1	64.60	0	0.00	64.50	1	5,160	0.02%
2024/05/13	4	64.65	10	64.60	64.30	-6	5,150	-0.12%
2024/05/10	3	65.03	0	0.00	65.90	3	5,146	0.06%
2024/05/03	1	67.60	2	69.95	67.10	-1	5,076	-0.02%
2024/04/30	4	70.53	2	70.80	70.10	2	5,010	0.04%
2024/04/29	0	0.00	1	68.70	70.10	-1	4,960	-0.02%
2024/04/26	3	69.83	0	0.00	69.10	3	4,925	0.06%
2024/04/25	6	70.53	2	70.40	70.60	4	4,867	0.08%
2024/04/19	2	68.10	2	67.90	67.10	0	4,625	0.00%
2024/04/18	10	76.35	5	74.30	72.00	5	4,470	0.11%
2024/04/16	0	66.50	5	68.14	67.10	-5	3,925	-0.13%
2024/04/15	1	70.60	1	72.30	70.50	0	3,825	0.00%
2024/04/12	20	72.30	0	0.00	71.60	20	3,741	0.53%
2024/04/11	2	72.45	4	72.23	70.50	-2	3,656	-0.05%
2024/04/10	2	70.50	1	66.60	71.50	1	3,535	0.03%
2024/04/09	1	65.70	0	0.00	65.70	1	3,357	0.03%
2024/04/02	1	67.07	1	65.60	68.20	0	3,173	0.00%
2024/04/01	4	67.50	5	65.56	67.70	-1	2,978	-0.03%
2024/03/29	2	62.00	0	0.00	61.90	2	2,693	0.07%
2024/03/28	6	60.43	6	60.80	60.70	0	2,625	0.00%
2024/03/25	0	59.60	0	0.00	59.00	0	2,485	0.00%
2024/03/20	1	57.10	0	0.00	57.00	1	2,517	0.04%
2024/03/18	1	58.10	0	0.00	58.10	1	2,491	0.04%
2024/03/15	0	59.80	0	0.00	59.50	0	2,472	0.00%
2024/03/12	0.1	62.15	1	62.40	61.80	-0.9	2,320	-0.04%
2024/03/11	1	66.10	8	67.10	64.20	-7	2,207	-0.32%
2024/03/08	28	58.60	31	58.65	61.00	-3	1,567	-0.19%
2024/03/06	1.1	56.59	1	56.80	56.10	0.1	1,416	0.00%
2024/03/05	1	58.01	0	0.00	58.00	1	1,411	0.07%
2024/03/04	3	59.67	0	0.00	59.70	3	1,384	0.22%
2024/02/29	0.1	60.30	0	0.00	60.30	0.1	1,363	0.00%
2024/02/23	1	60.70	0	0.00	60.70	1	1,268	0.08%
2024/02/21	0	0.00	2	61.80	61.80	-2	1,315	-0.15%
2024/02/05	0	60.90	0	0.00	60.90	0	1,300	0.00%
2024/02/02	2	62.05	0	0.00	61.90	2	1,279	0.16%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/17	7	65.40	5	64.44	64.10	2	1,304	0.15%
2024/01/10	1	65.50	1	66.10	65.50	0	1,314	0.00%
2024/01/09	1	67.80	0.2	68.62	67.80	0.9	1,287	0.07%
2024/01/08	1	68.50	0.9	69.03	68.50	0.2	1,277	0.01%
2023/12/18	0	0.00	2	73.20	72.30	-2	1,446	-0.14%
2023/12/15	15	74.21	14	74.46	73.60	1	1,504	0.07%
2023/12/14	0	0.00	2	71.60	71.50	-2	1,432	-0.14%
2023/12/13	0	0.00	7	71.17	71.10	-7	1,428	-0.49%
2023/12/12	0	0.00	4.4	71.60	71.20	-4.4	1,436	-0.31%
2023/12/07	1	71.30	0	0.00	71.10	1	1,448	0.07%
2023/12/01	1	75.40	0	0.00	75.10	1	1,451	0.07%
2023/11/30	0	0.00	1	76.20	76.40	-1	1,432	-0.07%
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/21	1	73.80	0	0.00	73.00	1	1,370	0.07%
2023/11/09	0	0.00	0.5	69.50	69.10	-0.5	1,384	-0.04%
2023/11/01	2	70.00	2	71.60	70.00	0	1,467	0.00%
2023/10/31	0	0.00	2	69.50	68.40	-2	1,451	-0.14%
2023/10/27	0	0.00	2	70.90	70.50	-2	1,467	-0.14%
2023/10/26	0	71.00	0	0.00	70.80	0	1,490	0.00%
2023/10/25	2	72.10	0	0.00	72.10	2	1,510	0.13%
2023/10/23	0	70.00	0	0.00	69.60	0	1,538	0.00%
2023/10/18	1	69.00	0	0.00	69.00	1	1,651	0.06%
2023/10/17	1	71.30	0	0.00	71.30	1	1,638	0.06%
2023/10/16	0.1	71.80	0	0.00	71.40	0.1	1,655	0.00%
2023/10/13	1	72.30	0	0.00	73.00	1	1,712	0.06%
2023/10/11	0	71.80	0	0.00	71.90	0	1,791	0.00%
2023/10/03	0	0.00	1	72.90	72.80	-1	2,623	-0.04%
2023/09/27	1	71.80	1	72.30	71.40	0	2,993	0.00%
2023/09/26	1.1	72.32	0	0.00	72.10	1.1	2,996	0.04%
2023/09/22	3	74.27	1	74.90	75.60	2	2,981	0.07%
2023/09/21	1	79.90	2	80.85	76.20	-1	2,932	-0.03%
2023/09/20	2	79.45	5	81.32	78.60	-3	2,855	-0.11%
2023/09/19	1	79.80	0	0.00	80.00	1	2,814	0.04%
2023/09/18	1	79.50	0	0.00	79.20	1	2,834	0.04%
2023/09/13	1	79.20	0	0.00	79.50	1	2,937	0.03%
2023/09/08	0.1	77.50	2	77.50	77.30	-2	3,371	-0.06%
2023/09/06	0.1	79.60	0	0.00	80.20	0.1	3,622	0.00%
2023/09/05	2.1	79.41	0	0.00	79.60	2.1	3,637	0.06%
2023/08/30	0	0.00	1	78.70	78.70	-1	3,975	-0.03%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/22	0	0.00	1	76.00	74.50	-1	4,041	-0.02%
2023/08/14	0	72.18	0	0.00	72.20	0	4,086	0.00%
2023/07/28	0	0.00	0.3	81.10	80.80	-0.3	4,095	-0.01%
2023/07/26	0	0.00	2	78.80	78.80	-2	4,093	-0.05%
2023/07/25	0	0.00	1	81.00	80.80	-1	4,105	-0.02%
2023/07/24	8	79.15	3	79.07	78.30	5	4,093	0.12%
2023/07/21	1	82.10	0	0.00	82.20	1	4,065	0.02%
2023/07/20	0	0.00	1	83.70	83.90	-1	4,107	-0.02%
2023/07/18	0	0.00	2.1	85.21	84.00	-2.1	4,258	-0.05%
2023/07/17	0.5	86.90	1	87.10	86.80	-0.5	4,285	-0.01%
2023/07/14	2.2	87.47	0	0.00	87.70	2.2	4,293	0.05%
2023/07/13	2.7	88.81	3	87.67	86.60	-0.4	4,279	-0.01%
2023/07/12	5.2	89.01	19	89.14	88.40	-13.9	4,230	-0.33%
2023/07/11	17.1	92.39	2	92.40	90.50	15.1	4,143	0.36%
2023/07/10	10	91.17	9.2	91.49	90.40	0.8	3,887	0.02%
2023/07/07	2	87.40	2	87.40	86.70	0	3,557	0.00%
2023/07/06	2	87.00	1.4	88.00	88.00	0.6	3,479	0.02%
2023/07/05	1	84.60	0	0.00	83.90	1	3,244	0.03%
2023/07/04	0	0.00	1	84.00	84.20	-1	3,256	-0.03%
2023/07/03	1	83.00	10	83.11	83.10	-9	3,271	-0.28%
2023/06/30	0	0.00	1	84.00	83.80	-1	3,256	-0.03%
2023/06/29	0	0.00	2	83.60	83.30	-2	3,262	-0.06%
2023/06/26	0.1	85.00	0	0.00	84.50	0.1	3,399	0.00%
2023/06/21	1.3	86.76	0	0.00	86.70	1.3	3,392	0.04%
2023/06/20	0.1	87.20	1.2	88.17	88.00	-1.1	3,370	-0.03%
2023/06/19	0	0.00	1	86.50	86.10	-1	3,333	-0.03%
2023/06/16	1.1	86.86	0	0.00	86.10	1.1	3,331	0.03%
2023/06/15	2.1	89.69	5	88.84	88.60	-2.9	3,330	-0.09%
2023/06/14	5	89.08	1.4	88.71	90.20	3.6	3,207	0.11%
2023/06/13	2	88.25	5.1	87.47	86.50	-3.1	3,047	-0.10%
2023/06/12	0	0.00	2.2	85.95	85.40	-2.2	2,895	-0.08%
2023/06/07	2	85.00	14.2	83.21	84.70	-12.2	2,898	-0.42%
2023/06/06	3.1	81.97	5	81.90	82.00	-1.9	2,862	-0.07%
2023/06/05	2	86.10	12.1	88.28	85.20	-10.1	2,812	-0.36%
2023/06/02	2	81.75	6.3	82.06	82.20	-4.3	2,698	-0.16%
2023/06/01	0	0.00	2	79.65	79.50	-2	2,686	-0.07%
2023/05/31	0	0.00	2	79.55	79.70	-2	2,906	-0.07%
2023/05/26	0	0.00	2	77.50	77.00	-2	2,935	-0.07%
2023/05/25	0.2	77.80	1	77.60	77.30	-0.8	2,952	-0.03%
2023/05/22	0.5	77.94	0	0.00	77.60	0.5	3,004	0.02%
2023/05/19	0.2	77.90	1	77.70	78.00	-0.8	3,019	-0.03%
2023/05/18	0	0.00	7	77.40	77.40	-7	3,035	-0.23%
2023/05/16	0	0.00	1	76.10	76.60	-1	3,082	-0.03%
2023/05/15	4.1	73.70	0	0.00	74.50	4.1	3,081	0.13%
2023/05/12	4	74.15	0	0.00	75.50	4	3,123	0.13%
2023/05/11	3.1	75.84	1	77.20	75.20	2.1	3,118	0.07%
2023/05/09	1.2	76.87	1	76.50	76.50	0.2	3,168	0.01%
2023/05/08	0	0.00	3	78.83	78.30	-3	3,218	-0.09%
2023/05/05	2	78.55	0	0.00	77.80	2	3,329	0.06%
2023/05/03	1	78.10	1	79.00	78.90	0	3,511	0.00%
2023/05/02	0	0.00	1	79.10	79.00	-1	3,566	-0.03%
2023/04/28	0	0.00	1	77.90	77.90	-1	3,645	-0.03%
2023/04/27	1.2	76.70	0	0.00	76.30	1.2	3,616	0.03%
2023/04/26	4.2	75.27	0	0.00	76.70	4.2	3,627	0.11%
2023/04/25	9.2	77.48	0	0.00	77.00	9.2	3,610	0.26%
2023/04/24	4	79.28	2.1	79.96	80.00	1.9	3,603	0.05%
2023/04/21	3.5	80.79	0	0.00	79.10	3.5	3,573	0.10%
2023/04/20	1.3	84.44	0	0.00	83.50	1.3	3,464	0.04%
2023/04/19	3.2	86.72	1	87.10	86.50	2.2	3,429	0.06%
2023/04/17	2	88.25	0	0.00	88.70	2	3,425	0.06%
2023/04/13	0.1	88.71	0	0.00	88.20	0.1	3,425	0.00%
2023/04/12	1	90.40	0	0.00	90.40	1	3,410	0.03%
2023/04/10	1	90.60	0	0.00	90.50	1	3,427	0.03%
2023/04/07	1	91.90	0.3	92.10	92.30	0.7	3,421	0.02%
2023/04/06	0	0.00	0.1	91.66	91.30	-0.1	3,404	0.00%
2023/03/31	0	0.00	1	90.56	90.70	-1	3,404	-0.03%
2023/03/30	0	0.00	0.1	90.80	90.50	-0.1	3,449	0.00%
2023/03/28	3	91.93	8.5	91.85	91.70	-5.5	3,436	-0.16%
2023/03/22	0	0.00	1	90.40	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	2	90.10	89.70	-2	3,382	-0.06%
2023/03/20	0	0.00	2	91.20	89.90	-2	3,390	-0.06%
2023/03/17	1	87.40	0	0.00	88.50	1	3,318	0.03%
2023/03/16	1	86.10	1	86.40	86.80	0	3,310	0.00%
2023/03/14	6.6	86.96	0	0.00	86.10	6.6	3,395	0.19%
2023/03/13	0.3	88.60	0	0.00	88.40	0.3	3,426	0.01%
2023/03/10	2.3	88.97	2	89.95	88.90	0.3	3,468	0.01%
2023/03/09	0	0.00	1	92.00	92.00	-1	3,536	-0.03%
2023/03/08	1	92.40	4	91.78	92.30	-3	3,547	-0.08%
2023/03/07	1	90.50	2.1	92.35	92.50	-1.1	3,544	-0.03%
2023/03/06	7	89.83	7.4	89.88	90.70	-0.4	3,527	-0.01%
2023/03/03	2	88.85	0	0.00	89.20	2	3,536	0.06%
2023/02/24	1	93.70	0	0.00	93.10	1	3,413	0.03%
2023/02/23	0	0.00	15	93.70	93.90	-15	3,423	-0.44%
2023/02/22	2	93.15	0.4	95.10	93.20	1.7	3,543	0.05%
2023/02/17	0.1	97.00	0	0.00	96.50	0.1	4,007	0.00%
2023/02/16	0.2	97.33	0	0.00	97.90	0.2	4,067	0.00%
2023/02/15	1.2	96.48	0	0.00	95.90	1.2	4,178	0.03%
2023/02/14	0.1	97.00	0	0.00	97.00	0.1	4,192	0.00%
2023/02/10	0.4	96.95	0	0.00	95.20	0.4	4,382	0.01%
2023/02/09	0	0.00	1	99.20	98.30	-1	4,372	-0.02%
2023/02/08	1	99.20	0	0.00	98.90	1	4,401	0.02%
2023/02/03	0.1	100.00	0	0.00	98.20	0.1	4,387	0.00%
2023/02/02	0.1	99.90	0	0.00	100.00	0.1	4,351	0.00%
2023/02/01	1	97.20	1	96.80	96.70	0	4,263	0.00%
2023/01/31	0	0.00	1	96.00	96.30	-1	4,303	-0.02%
2023/01/30	1	92.70	0	0.00	94.80	1	4,295	0.02%
2023/01/13	0	0.00	1	88.20	87.70	-1	4,344	-0.02%
2023/01/12	0	0.00	1	91.20	89.20	-1	4,404	-0.02%
2023/01/10	2	90.20	0	0.00	89.80	2	4,472	0.04%
2023/01/09	1	90.70	3	90.10	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	1	88.80	88.80	-1	4,610	-0.02%
2023/01/05	1	86.10	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0	0.00	1	86.30	85.90	-1	4,801	-0.02%
2022/12/28	0	0.00	2	86.05	86.00	-2	5,227	-0.04%
2022/12/27	2	89.00	4	89.03	88.80	-2	5,318	-0.04%
2022/12/23	1	87.20	0	0.00	86.90	1	5,515	0.02%
2022/12/22	0	0.00	1	86.60	86.90	-1	5,581	-0.02%
2022/12/19	1	90.90	0	0.00	90.90	1	6,017	0.02%
2022/12/15	0	0.00	0.1	95.50	95.40	-0.1	6,214	0.00%
2022/12/14	0	0.00	1	94.80	95.90	-1	6,247	-0.02%
2022/12/13	0	95.00	0	0.00	93.80	0	6,275	0.00%
2022/12/12	0	0.00	2	94.80	95.00	-2	6,289	-0.03%
2022/12/09	0	97.50	0	0.00	96.10	0	6,319	0.00%
2022/12/07	1	99.10	0	0.00	96.20	1	6,462	0.02%
2022/12/05	0	0.00	2	104.25	103.00	-2	6,541	-0.03%
2022/12/02	1	102.50	4	102.75	102.50	-3	6,546	-0.05%
2022/12/01	5	101.40	1	100.50	102.00	4	6,589	0.06%
2022/11/28	1	96.40	0	0.00	97.80	1	6,786	0.01%
2022/11/25	0	0.00	4	97.55	96.00	-4	6,967	-0.06%
2022/11/23	0	0.00	1	100.00	98.30	-1	7,077	-0.01%
2022/11/22	1	99.50	0	0.00	98.30	1	7,184	0.01%
2022/11/21	1	100.50	0	0.00	100.00	1	7,322	0.01%
2022/11/18	2	100.50	0	0.00	99.60	2	7,455	0.03%
2022/11/16	5	99.16	2	98.80	98.30	3	7,672	0.04%
2022/11/15	1.1	97.06	2	99.40	101.00	-0.9	7,668	-0.01%
2022/11/11	3	95.23	3	94.90	93.60	0	8,238	0.00%
2022/11/09	2	93.80	2	96.20	94.30	0	8,285	0.00%
2022/11/08	0	0.00	2	91.40	90.40	-2	8,385	-0.02%
2022/11/04	1	91.20	0	0.00	91.10	1	8,609	0.01%
2022/11/03	4	88.00	1	88.20	89.90	3	8,677	0.03%
2022/11/02	3	89.23	4	89.30	89.40	-1	8,945	-0.01%
2022/11/01	1	87.40	0	0.00	87.70	1	8,968	0.01%
2022/10/31	0	0.00	5	87.80	87.00	-5	9,084	-0.06%
2022/10/28	5	83.60	5	84.26	83.90	0	9,165	0.00%
2022/10/27	0	0.00	5	85.40	85.90	-5	9,348	-0.05%
2022/10/25	0	0.00	2	84.85	82.50	-2	9,588	-0.02%
2022/10/24	16	86.06	11	87.02	85.00	5	9,723	0.05%
2022/10/21	6	84.00	5	86.40	84.00	1	9,912	0.01%
2022/10/19	5	85.80	0	0.00	85.80	5	10,335	0.05%
2022/10/17	1	84.00	0	0.00	86.80	1	10,554	0.01%
2022/10/14	2	90.65	5.1	88.85	89.10	-3.1	10,742	-0.03%
2022/10/13	7.3	86.17	3	86.43	83.00	4.3	11,153	0.04%
2022/10/11	0	0.00	4	91.30	90.80	-4	11,414	-0.04%
2022/10/07	1	100.00	0	0.00	97.50	1	11,748	0.01%
2022/10/06	0	0.00	2	101.50	101.50	-2	11,787	-0.02%
2022/10/05	8	100.80	4	101.05	99.80	4	11,825	0.03%
2022/10/04	3	98.93	5	99.08	101.00	-2	11,829	-0.02%
2022/10/03	0	0.00	1	95.50	94.80	-1	12,009	-0.01%
2022/09/30	1	90.20	0	0.00	95.00	1	12,487	0.01%
2022/09/29	2	91.70	3	91.50	91.10	-1	12,909	-0.01%
2022/09/28	3	95.03	0	0.00	90.70	3	13,222	0.02%
2022/09/27	2	98.35	0	0.00	99.60	2	13,774	0.01%
2022/09/26	4	101.33	1	99.70	98.50	3	14,054	0.02%
2022/09/23	1	107.00	1	107.50	107.00	0	14,215	0.00%
2022/09/22	1	109.00	0	0.00	114.00	1	14,252	0.01%
2022/09/20	0	0.00	1	111.50	113.00	-1	14,345	-0.01%
2022/09/16	5	109.50	4	111.13	109.50	1	14,612	0.01%
2022/09/15	3	112.00	3	113.17	111.50	0	14,736	0.00%
2022/09/14	0	0.00	1	113.00	114.00	-1	14,959	-0.01%
2022/09/13	0.1	112.00	3	113.49	111.50	-3	15,080	-0.02%
2022/09/12	8	113.19	1	113.50	112.50	7	15,194	0.05%
2022/09/08	0	0.00	1	109.00	110.00	-1	15,217	-0.01%
2022/09/07	0	0.00	1	105.00	105.00	-1	15,282	-0.01%
2022/09/05	9	111.00	0	0.00	110.50	9	15,354	0.06%
2022/09/02	0	0.00	8	112.50	115.00	-8	15,372	-0.05%
2022/09/01	1	113.50	2	116.50	113.00	-1	15,352	-0.01%
2022/08/31	17	115.44	3	115.67	115.50	14	15,307	0.09%
2022/08/30	8	116.38	1	116.00	117.00	7	15,517	0.05%
2022/08/29	7	112.86	7	114.57	116.00	0	15,566	0.00%
2022/08/26	1.1	118.90	9.2	115.72	115.50	-8.2	15,485	-0.05%
2022/08/25	4	116.88	9	116.61	117.00	-5	15,471	-0.03%
2022/08/24	20.2	115.48	7	115.43	113.00	13.2	15,425	0.09%
2022/08/23	6	112.50	6	114.67	115.50	0	15,405	0.00%
2022/08/22	1	113.00	1	112.50	111.50	0	15,309	0.00%
2022/08/19	10	113.65	14	113.93	113.00	-4	15,226	-0.03%
2022/08/18	5	105.90	3	109.10	109.00	2	14,800	0.01%
2022/08/17	2	103.00	0	0.00	102.50	2	14,631	0.01%
2022/08/16	1.1	105.05	1	106.00	104.50	0.1	14,638	0.00%
2022/08/15	6	105.42	4	104.88	105.50	2	14,659	0.01%
2022/08/12	1	101.50	3	101.33	101.50	-2	14,467	-0.01%
2022/08/11	3	102.33	4	102.00	99.60	-1	14,453	-0.01%
2022/08/10	1	98.50	0	0.00	98.50	1	14,537	0.01%
2022/08/09	8	101.65	7	101.64	101.00	1	14,513	0.01%
2022/08/08	2	99.10	1	99.00	99.50	1	14,328	0.01%
2022/08/05	3	96.53	6	98.12	98.80	-3	14,409	-0.02%
2022/08/04	0	0.00	1	93.30	95.00	-1	14,382	-0.01%
2022/08/03	5	94.26	7	94.07	93.20	-2	14,364	-0.01%
2022/08/02	12	96.18	22.4	96.36	96.20	-10.4	14,293	-0.07%
2022/08/01	0	0.00	5	101.10	100.50	-5	14,116	-0.04%
2022/07/29	5.5	102.23	14	101.46	102.50	-8.5	14,118	-0.06%
2022/07/28	17.5	99.66	3	100.83	98.50	14.5	14,034	0.10%
2022/07/27	12	98.41	3	98.40	99.50	9	13,908	0.06%
2022/07/26	3	99.50	23	98.92	97.40	-20	13,776	-0.15%
2022/07/25	3	99.20	3	98.20	100.50	0	13,539	0.00%
2022/07/22	5.1	100.21	3	100.27	99.10	2.1	13,580	0.02%
2022/07/21	9	100.89	6	100.83	101.50	3	13,675	0.02%
2022/07/20	18.1	98.97	35.1	99.90	99.30	-17	13,520	-0.13%
2022/07/19	31	94.37	13	92.72	94.30	18	13,162	0.14%
2022/07/18	6.1	94.87	0	0.00	93.00	6.1	13,027	0.05%
2022/07/15	18.1	91.05	5	91.78	93.00	13.1	12,806	0.10%
2022/07/14	1	88.80	10	87.90	88.00	-9	12,375	-0.07%
2022/07/13	1	85.60	1	86.00	83.50	0	12,311	0.00%
2022/07/12	5	83.30	5	82.00	82.00	0	12,306	0.00%
2022/07/11	6	87.62	1	86.30	87.90	5	12,314	0.04%
2022/07/08	14	88.94	18	89.06	88.50	-4	12,130	-0.03%
2022/07/07	15	84.48	4	83.68	85.00	11	11,708	0.09%
2022/07/06	2.1	86.73	2	86.30	83.50	0.1	11,235	0.00%
2022/07/05	20	87.67	23	87.16	90.10	-3	10,979	-0.03%
2022/07/04	10.1	95.65	12	95.50	90.90	-1.9	10,346	-0.02%
2022/07/01	0.5	101.70	1	105.50	101.00	-0.5	10,130	0.00%
2022/06/30	3.8	112.42	11	112.68	112.00	-7.2	9,861	-0.07%
2022/06/29	5	121.50	0	0.00	124.00	5	9,795	0.05%
2022/06/28	1	125.00	0	0.00	124.50	1	10,015	0.01%
2022/06/27	3	123.84	8	123.81	125.00	-5	10,509	-0.05%
2022/06/24	1	116.00	0	0.00	116.50	1	10,563	0.01%
2022/06/23	3	116.83	5	117.30	119.00	-2	10,810	-0.02%
2022/06/22	1	119.50	3.2	118.00	119.50	-2.2	11,550	-0.02%
2022/06/21	3.1	115.20	0	0.00	118.00	3.1	11,540	0.03%
2022/06/20	10.2	114.92	12	115.29	108.50	-1.8	11,618	-0.02%
2022/06/17	5	118.00	8.5	118.56	118.50	-3.5	11,816	-0.03%
2022/06/16	1.5	122.00	1.3	124.15	120.50	0.2	12,158	0.00%
2022/06/15	1	127.00	0.2	126.50	126.50	0.8	12,606	0.01%
2022/06/14	1	131.00	5	130.80	131.00	-4	13,160	-0.03%
2022/06/13	1	133.00	3	129.83	133.50	-2	13,413	-0.01%
2022/06/10	13	132.65	11	132.50	132.50	2	13,626	0.01%
2022/06/09	3.5	133.85	5	135.00	134.50	-1.5	13,963	-0.01%
2022/06/08	9.1	133.28	18	134.39	133.50	-9	14,265	-0.06%
2022/06/07	0.1	130.00	5	128.90	130.00	-5	14,193	-0.03%
2022/06/06	10	128.00	10	127.00	127.00	0	14,134	0.00%
2022/06/02	5	129.30	1	129.00	127.50	4	14,263	0.03%
2022/06/01	8	127.06	30	126.33	126.00	-22	14,291	-0.15%
2022/05/31	3	126.17	4	126.38	126.50	-1	14,344	-0.01%
2022/05/30	2	123.50	2	123.25	125.00	0	14,311	0.00%
2022/05/27	1	119.50	1	122.00	119.00	0	14,305	0.00%
2022/05/26	7	120.64	1	122.00	119.50	6	14,337	0.04%
2022/05/25	0.1	121.00	0	0.00	120.50	0.1	14,351	0.00%
2022/05/24	7	118.00	18	118.61	115.50	-11	14,427	-0.08%
2022/05/23	3	121.33	0.1	121.00	121.00	3	14,403	0.02%
2022/05/20	0	0.00	2	119.00	119.00	-2	14,368	-0.01%
2022/05/19	10	120.00	10	117.00	120.00	0	14,446	0.00%
2022/05/18	22	119.30	11	121.45	121.00	11	14,456	0.08%
2022/05/17	10	115.00	11	116.27	117.00	-1	14,241	-0.01%
2022/05/16	4	115.38	3	115.83	113.00	1	14,299	0.01%
2022/05/13	1	112.50	1	113.50	113.50	0	14,329	0.00%
2022/05/12	8	112.63	9.5	111.05	108.50	-1.5	14,376	-0.01%
2022/05/11	9	113.83	7	113.93	112.00	2	14,608	0.01%
2022/05/10	3	112.50	6	110.42	113.50	-3	14,616	-0.02%
2022/05/09	5	109.90	0	0.00	108.50	5	14,710	0.03%
2022/05/06	1	108.00	2	110.75	116.00	-1	14,893	-0.01%
2022/05/05	1.5	113.00	1	113.50	113.00	0.5	14,931	0.00%
2022/05/04	1	111.50	2	110.75	112.00	-1	14,911	-0.01%
2022/04/29	1	107.00	0	0.00	105.00	1	15,109	0.01%
2022/04/28	2	102.75	6	103.08	102.50	-4	15,062	-0.03%
2022/04/27	5.1	103.50	9	102.22	106.00	-4	14,925	-0.03%
2022/04/26	1	113.00	1	110.00	110.00	0	14,714	0.00%
2022/04/25	1	108.50	1	109.00	110.00	0	14,715	0.00%
2022/04/22	2	115.25	3	115.33	115.00	-1	14,672	-0.01%
2022/04/21	0	122.50	0	0.00	123.00	0	14,735	0.00%
2022/04/20	1	120.50	2	122.00	122.50	-1	14,857	-0.01%
2022/04/19	0	0.00	1	122.50	121.00	-1	15,002	-0.01%
2022/04/18	3	120.83	1	121.00	119.50	2	15,138	0.01%
2022/04/15	6	126.42	2	124.50	123.00	4	15,233	0.03%
2022/04/14	5	132.10	1	133.00	130.50	4	15,425	0.03%
2022/04/13	0	0.00	3.1	130.84	130.50	-3.1	15,411	-0.02%
2022/04/11	2	130.00	1	128.50	128.50	1	15,497	0.01%
2022/04/08	2	125.75	2	126.75	128.00	0	15,499	0.00%
2022/04/07	4	125.00	2	125.00	124.50	2	15,528	0.01%
2022/04/06	3	130.83	1	131.00	130.50	2	15,634	0.01%
2022/04/01	3	130.83	9.2	131.23	133.50	-6.2	15,910	-0.04%
2022/03/31	11	135.09	16	133.56	133.00	-5	16,040	-0.03%
2022/03/30	26.1	138.38	21.1	137.78	137.50	5	15,779	0.03%
2022/03/29	4	131.88	37	135.01	131.00	-33	15,296	-0.22%
2022/03/28	3	135.17	38.1	136.12	136.50	-35.1	15,114	-0.23%
2022/03/25	59	137.61	59.3	140.25	134.00	-0.3	14,809	0.00%
2022/03/24	7	130.57	2.1	132.80	134.50	4.9	14,028	0.04%
2022/03/23	9.1	132.40	6	133.17	130.50	3.1	13,891	0.02%
2022/03/22	13	132.00	23	132.87	132.00	-10	13,907	-0.07%
2022/03/21	14	131.39	6	130.50	131.50	8	13,712	0.06%
2022/03/18	14.3	128.75	23	128.15	129.50	-8.8	13,415	-0.07%
2022/03/17	15.1	123.42	5.4	124.85	127.00	9.7	13,097	0.07%
2022/03/16	10	118.55	14	119.14	115.50	-4	12,561	-0.03%
2022/03/15	13	118.54	10.2	120.49	116.00	2.9	12,323	0.02%
2022/03/14	8	120.44	6	120.08	120.50	2	12,224	0.02%
2022/03/11	10	116.65	11	116.86	117.50	-1	12,051	-0.01%
2022/03/10	2	113.00	10	117.35	118.00	-8	11,755	-0.07%
2022/03/09	3	108.83	2	106.50	107.50	1	11,998	0.01%
2022/03/08	26	108.98	18	110.03	106.00	8	12,521	0.06%
2022/03/07	9	113.33	7	108.14	108.00	2	12,436	0.02%
2022/03/04	3	115.35	9	117.56	117.00	-6	12,518	-0.05%
2022/03/03	9	116.00	3	118.17	114.50	6	12,739	0.05%
2022/03/02	4	113.75	7	113.50	115.50	-3	12,940	-0.02%
2022/03/01	3	107.00	2	108.50	111.00	1	13,007	0.01%
2022/02/24	5.2	102.04	1	102.00	101.00	4.2	13,622	0.03%
2022/02/22	0	0.00	1	109.50	107.00	-1	14,312	-0.01%
2022/02/21	3.2	113.03	0	0.00	113.00	3.2	14,773	0.02%
2022/02/18	1	117.50	4	116.13	117.50	-3	15,619	-0.02%
2022/02/17	2	117.49	1	117.50	116.00	1	16,741	0.01%
2022/02/16	2	117.75	3	117.50	116.00	-1	17,296	-0.01%
2022/02/15	2	117.75	1	118.00	115.00	1	17,696	0.01%
2022/02/14	4	114.88	5	115.90	114.50	-1	18,179	-0.01%
2022/02/11	9.1	118.21	6	118.33	120.50	3.1	18,412	0.02%
2022/02/10	4	114.13	0	0.00	113.50	4	18,570	0.02%
2022/02/09	5	113.30	1	114.00	115.50	4	18,977	0.02%
2022/02/08	2	107.75	1	108.50	109.00	1	19,452	0.01%
2022/02/07	0	0.00	7	101.86	106.50	-7	19,958	-0.04%
2022/01/26	0	0.00	1	105.00	106.00	-1	20,938	0.00%
2022/01/25	0.1	109.50	0	0.00	105.00	0.1	22,199	0.00%
2022/01/24	1	109.00	3	108.67	112.00	-2	23,333	-0.01%
2022/01/21	13.1	108.92	4	108.01	107.50	9.1	24,393	0.04%
2022/01/20	0.2	113.00	0	0.00	113.00	0.2	24,821	0.00%
2022/01/19	2	114.25	0	0.00	113.00	2	25,702	0.01%
2022/01/18	1	118.50	2	118.75	116.00	-1	27,585	0.00%
2022/01/17	5.1	115.51	0	0.00	118.50	5.1	27,949	0.02%
2022/01/14	1	112.50	1.2	111.20	115.50	-0.2	28,705	0.00%
2022/01/13	1	114.50	0	0.00	114.50	1	29,333	0.00%
2022/01/12	5	115.50	2	116.50	116.50	3	30,283	0.01%
2022/01/11	9.1	120.65	5.1	120.75	117.50	4	31,864	0.01%
2022/01/10	1	124.50	1	118.00	125.50	0	32,869	0.00%
2022/01/07	13.1	126.61	2	125.00	123.50	11.1	33,851	0.03%
2022/01/06	5	134.00	3	132.83	134.00	2	34,726	0.01%
2022/01/05	7.3	135.32	1	134.50	135.00	6.3	35,729	0.02%
2022/01/04	7	143.00	0	0.00	141.00	7	36,751	0.02%
2022/01/03	23	146.07	1.2	145.87	144.50	21.9	38,902	0.06%
2021/12/30	3	144.00	13	145.00	143.00	-10	39,815	-0.03%
2021/12/29	5.2	147.51	4	148.38	146.00	1.2	40,713	0.00%
2021/12/28	10.2	146.34	5	147.20	145.50	5.2	41,252	0.01%
2021/12/27	13.3	143.16	2	143.50	144.50	11.3	41,547	0.03%
2021/12/24	1.1	138.47	2	137.00	136.00	-0.9	41,792	0.00%
2021/12/23	1.1	138.57	1	140.50	138.00	0.1	42,607	0.00%
2021/12/22	0.1	138.50	0	0.00	136.00	0.1	43,380	0.00%
2021/12/21	1	135.00	1	135.50	136.00	0	44,216	0.00%
2021/12/20	1	133.00	3	133.50	134.50	-2	45,849	0.00%
2021/12/17	13	137.23	1	136.50	136.50	12	47,177	0.03%
2021/12/16	42.1	143.60	12	142.96	143.00	30.1	48,924	0.06%
2021/12/15	2	134.00	3	135.33	137.00	-1	49,234	0.00%
2021/12/14	7	134.14	1	135.00	133.50	6	49,407	0.01%
2021/12/13	0	0.00	61.2	134.07	134.00	-61.2	49,442	-0.12%
2021/12/10	1	139.00	50	137.50	137.50	-49	49,568	-0.10%
2021/12/09	1	140.00	0.1	141.50	141.50	0.9	49,819	0.00%
2021/12/08	2.1	144.48	3	143.00	143.00	-1	50,199	0.00%
2021/12/07	2	144.50	1	143.00	143.00	1	50,938	0.00%
2021/12/06	4	152.50	1	149.00	149.50	3	51,266	0.01%
2021/12/03	4	155.88	13	157.35	155.00	-9	51,575	-0.02%
2021/12/02	24	154.27	17	155.38	156.00	7	51,503	0.01%
2021/12/01	1	148.00	1	149.00	148.00	0	51,169	0.00%
2021/11/30	4.1	150.38	3	149.00	150.00	1.1	51,467	0.00%
2021/11/29	5	147.80	10.1	147.65	148.50	-5.1	51,759	-0.01%
2021/11/26	16.1	142.28	14	143.46	148.50	2.1	51,975	0.00%
2021/11/25	0.1	147.00	1	146.50	145.50	-0.9	51,787	0.00%
2021/11/24	3.1	143.99	3.5	145.29	145.00	-0.5	51,859	0.00%
2021/11/23	7	152.50	16	150.59	147.00	-9	51,866	-0.02%
2021/11/22	7	156.43	6.5	156.69	153.00	0.5	51,979	0.00%
2021/11/19	14.1	161.72	13	161.27	156.00	1.1	52,766	0.00%
2021/11/18	15.2	160.10	10	161.45	157.00	5.2	52,749	0.01%
2021/11/17	21.1	166.23	16.1	166.09	165.50	5.1	52,962	0.01%
2021/11/16	12.3	165.54	12.2	164.48	159.50	0.1	52,558	0.00%
2021/11/15	15.1	154.84	17.3	154.75	159.00	-2.3	51,648	0.00%
2021/11/12	6.2	151.55	4	154.00	149.00	2.2	51,393	0.00%
2021/11/11	5	150.60	11.3	149.65	151.50	-6.3	51,178	-0.01%
2021/11/10	5.1	142.52	3	144.00	145.00	2.1	50,801	0.00%
2021/11/09	2	144.50	0	0.00	142.00	2	50,612	0.00%
2021/11/08	13.1	145.74	8.1	144.90	146.50	5	50,327	0.01%
2021/11/05	14.2	150.73	29.1	147.28	147.50	-15	50,121	-0.03%
2021/11/04	11.1	157.86	13.1	158.08	150.00	-2.1	49,748	0.00%
2021/11/03	6.1	156.43	6.1	157.64	160.50	-0.1	49,363	0.00%
2021/11/02	20.3	165.84	25.3	164.35	154.00	-5	48,518	-0.01%
2021/11/01	13.3	162.91	8	164.00	165.50	5.3	47,371	0.01%
2021/10/29	8.1	151.69	7.4	150.82	152.50	0.7	46,367	0.00%
2021/10/28	9.3	143.76	8	143.38	142.50	1.3	45,320	0.00%
2021/10/27	17.1	142.59	18	141.97	141.50	-0.9	45,025	0.00%
2021/10/26	31.1	138.89	39	140.45	140.00	-7.9	44,406	-0.02%
2021/10/25	17	132.65	18.1	134.59	135.00	-1.1	42,768	0.00%
2021/10/22	19.1	130.64	39	131.50	135.50	-19.9	42,815	-0.05%
2021/10/21	61.1	135.69	61	135.10	132.50	0.1	42,435	0.00%
2021/10/20	31.1	132.42	13	131.73	135.50	18.1	42,141	0.04%
2021/10/19	51	132.39	47.4	133.08	129.50	3.6	41,482	0.01%
2021/10/18	39.1	127.46	39	129.03	132.00	0.1	40,515	0.00%
2021/10/15	16	124.75	20.1	125.35	128.50	-4.1	40,101	-0.01%
2021/10/14	37	119.95	37.2	121.41	117.00	-0.2	39,579	0.00%
2021/10/13	31	125.61	28	128.14	122.00	3	39,274	0.01%
2021/10/12	51	125.64	48	127.03	128.50	3	39,148	0.01%
2021/10/08	46.4	127.55	49.3	127.96	124.00	-3	39,173	-0.01%
2021/10/07	6.3	120.87	11	122.23	124.50	-4.7	37,710	-0.01%
2021/10/06	38.1	116.31	33	115.86	113.50	5.1	37,871	0.01%
2021/10/05	9.1	107.80	11	110.32	113.50	-2	37,204	-0.01%
2021/10/04	10	108.95	9	110.22	106.00	1	36,571	0.00%
2021/10/01	34	112.91	31	114.58	112.00	3	36,165	0.01%
2021/09/30	14	115.60	15	115.67	118.00	-1	36,074	0.00%
2021/09/29	9	117.17	8.2	114.68	112.00	0.8	35,335	0.00%
2021/09/28	23.1	123.75	19	122.32	122.00	4.1	34,671	0.01%
2021/09/27	13.2	126.09	17	127.15	123.00	-3.8	33,883	-0.01%
2021/09/24	28.1	120.48	25	120.04	119.50	3.1	32,349	0.01%
2021/09/23	22	116.57	39.2	118.44	121.00	-17.2	31,055	-0.06%
2021/09/22	15	108.47	10.5	109.27	110.50	4.5	29,473	0.02%
2021/09/17	2	105.25	5.4	106.02	107.50	-3.4	29,084	-0.01%
2021/09/16	6.1	102.17	7.4	101.89	101.50	-1.3	28,932	0.00%
2021/09/15	24.2	102.06	19	103.11	100.50	5.2	28,857	0.02%
2021/09/14	21	107.33	16	106.09	106.00	5	28,654	0.02%
2021/09/13	20.1	108.52	25	107.56	106.50	-4.9	28,806	-0.02%
2021/09/10	30	106.02	27	106.26	108.00	3	28,763	0.01%
2021/09/09	22.1	99.17	25.2	100.56	101.50	-3.1	28,549	-0.01%
2021/09/08	13	95.98	10	96.47	94.60	3	28,436	0.01%
2021/09/07	6	100.07	9	98.34	98.60	-3	28,804	-0.01%
2021/09/06	7	104.14	5.8	105.24	103.50	1.2	29,578	0.00%
2021/09/03	11	103.09	11.1	103.16	103.00	-0.1	29,580	0.00%
2021/09/02	14	110.32	23.5	110.39	106.00	-9.5	29,540	-0.03%
2021/09/01	19.7	111.31	11	110.23	114.00	8.7	29,120	0.03%
2021/08/31	1	108.00	4	106.63	109.00	-3	28,646	-0.01%
2021/08/30	2	106.25	2	107.25	106.00	0	28,721	0.00%
2021/08/27	6.5	107.77	4	105.38	104.50	2.5	28,782	0.01%
2021/08/26	3	107.67	8	108.06	111.50	-5	29,032	-0.02%
2021/08/25	16	110.16	17	109.68	106.50	-1	28,704	0.00%
2021/08/24	14	105.96	5	105.70	105.00	9	27,801	0.03%
2021/08/23	12	100.24	12.1	102.10	104.00	-0.1	27,303	0.00%
2021/08/20	16	91.62	21	92.19	94.60	-5	26,844	-0.02%
2021/08/19	5	89.32	4	89.25	86.00	1	26,642	0.00%
2021/08/18	2	84.20	5	88.20	89.80	-3	26,569	-0.01%
2021/08/17	15	87.17	11	86.48	84.50	4	26,688	0.01%
2021/08/16	8	90.50	4	90.88	92.00	4	26,509	0.02%
2021/08/13	9	92.41	8	92.90	90.30	1	26,453	0.00%
2021/08/12	2	95.60	2	96.70	95.60	0	26,366	0.00%
2021/08/11	6	91.70	6	92.75	93.30	0	26,380	0.00%
2021/08/10	6.2	95.55	3	94.27	96.50	3.2	26,198	0.01%
2021/08/09	6	96.05	11.2	96.94	95.40	-5.2	26,051	-0.02%
2021/08/06	1	111.00	0	0.00	106.00	1	25,867	0.00%
2021/08/05	3	110.17	11	106.45	112.50	-8	25,914	-0.03%
2021/08/04	4	109.50	1	111.50	107.00	3	26,200	0.01%
2021/08/03	0	0.00	0	108.84	108.50	0	26,113	0.00%
2021/08/02	2	106.00	1	104.00	106.50	1	26,038	0.00%
2021/07/30	1.1	105.05	2	104.25	102.50	-0.9	25,949	0.00%
2021/07/29	15.1	106.04	6	104.42	108.00	9.1	25,755	0.04%
2021/07/28	11.1	102.77	9.2	105.43	104.50	1.8	25,598	0.01%
2021/07/27	9.1	116.26	4	120.00	112.00	5.1	25,361	0.02%
2021/07/26	4	120.13	4	119.13	118.00	0	25,132	0.00%
2021/07/23	1.1	118.95	0	0.00	114.00	1.1	24,749	0.00%
2021/07/22	14	119.54	22.1	119.39	121.50	-8.1	24,472	-0.03%
2021/07/21	8	110.31	14.3	113.71	117.00	-6.3	23,826	-0.03%
2021/07/20	17.3	110.40	10.2	110.01	106.50	7.1	23,256	0.03%
2021/07/19	27	116.02	59	113.82	112.50	-32	22,976	-0.14%
2021/07/16	36	105.40	11.1	110.56	111.00	25	22,765	0.11%
2021/07/15	29.1	99.69	31	101.42	107.00	-1.9	22,479	-0.01%
2021/07/14	12	96.66	49.1	98.07	99.60	-37.1	21,925	-0.17%
2021/07/13	58	95.36	42.4	98.99	90.60	15.7	21,341	0.07%
2021/07/12	1	92.60	5	91.53	92.70	-4	20,269	-0.02%
2021/07/09	2.2	84.41	1	85.50	84.30	1.2	20,067	0.01%
2021/07/08	0.1	83.80	16	83.76	83.70	-16	20,187	-0.08%
2021/07/07	11	85.07	2	83.95	84.30	9	20,213	0.04%
2021/07/06	0	0.00	2	79.70	79.70	-2	20,418	-0.01%
2021/07/05	11	80.97	1.7	80.65	80.60	9.3	20,953	0.04%
2021/07/02	1	76.80	2	78.40	79.20	-1	21,542	0.00%
2021/07/01	1.2	77.63	6	76.80	76.10	-4.8	22,398	-0.02%
2021/06/30	1.5	78.53	1	78.00	78.30	0.5	23,111	0.00%
2021/06/29	2	77.95	3	79.27	77.70	-1	23,415	0.00%
2021/06/28	2.1	83.29	3	84.53	81.50	-0.9	23,399	0.00%
2021/06/25	5	85.68	2.1	85.95	85.00	2.9	24,037	0.01%
2021/06/24	5.1	84.02	3	84.60	83.10	2.1	24,507	0.01%
2021/06/23	3	81.80	5	83.84	82.90	-2	24,570	-0.01%
2021/06/22	9	83.93	9	83.18	81.00	0	24,919	0.00%
2021/06/21	5.1	86.87	4	86.73	85.20	1.1	25,138	0.00%
2021/06/18	25	85.80	23.1	85.69	87.50	1.9	25,777	0.01%
2021/06/17	3	80.60	5	80.20	81.10	-2	25,476	-0.01%
2021/06/16	74	78.55	73.4	79.33	78.40	0.6	25,378	0.00%
2021/06/15	9	76.07	22	78.09	79.90	-13	24,755	-0.05%
2021/06/11	1	71.40	2	71.90	72.70	-1	23,827	0.00%
2021/06/10	29	72.90	26	73.26	70.10	3	23,921	0.01%
2021/06/09	0.1	69.70	1	70.40	70.40	-0.9	23,846	0.00%
2021/06/08	3	70.17	0	0.00	69.40	3	23,948	0.01%
2021/06/07	0.1	70.00	1	70.50	70.80	-0.9	23,914	0.00%
2021/06/04	8	71.41	11	70.35	68.50	-3	23,699	-0.01%
2021/06/03	9	71.38	2	72.75	72.70	7	23,504	0.03%
2021/06/02	3.1	69.46	11	69.58	68.80	-7.9	22,927	-0.03%
2021/06/01	2	68.05	1	69.00	69.00	1	22,715	0.00%
2021/05/31	1.1	67.02	12	66.93	67.30	-10.9	22,613	-0.05%
2021/05/28	16	67.84	0	0.00	67.70	16	22,504	0.07%
2021/05/27	13	64.25	16	64.41	66.60	-3	22,262	-0.01%
2021/05/26	1	63.50	2	65.30	63.60	-1	22,025	0.00%
2021/05/25	19.5	62.83	15	63.17	63.30	4.5	21,986	0.02%
2021/05/24	2	58.45	2	58.70	59.90	0	21,802	0.00%
2021/05/21	2	58.10	3	56.93	56.00	-1	22,535	0.00%
2021/05/20	0	0.00	10	55.30	55.60	-10	22,687	-0.04%
2021/05/19	14	54.54	3	54.77	54.90	11	22,627	0.05%
2021/05/18	7.5	51.51	6	51.62	54.00	1.5	22,512	0.01%
2021/05/17	1	50.00	6	49.90	49.15	-5	22,514	-0.02%
2021/05/14	2	51.10	1	52.00	51.80	1	22,385	0.00%
2021/05/13	7	55.55	3	56.10	54.80	4	22,250	0.02%
2021/05/12	5	54.54	6	55.03	56.00	-1	22,119	0.00%
2021/05/11	2	53.55	3	54.27	53.60	-1	21,817	0.00%
2021/05/10	3	59.77	0	0.00	58.80	3	21,807	0.01%
2021/05/07	0	0.00	2	61.30	61.90	-2	21,825	-0.01%
2021/05/06	4	58.53	4	58.78	58.50	0	21,845	0.00%
2021/05/05	0	0.00	20	62.40	58.00	-20	21,940	-0.09%
2021/05/04	2	59.25	2	57.95	60.80	0	21,922	0.00%
2021/05/03	0	61.90	1	62.20	61.60	-1	21,814	0.00%
2021/04/29	23	65.34	26	66.46	65.10	-3	21,797	-0.01%
2021/04/26	10	68.40	11	69.37	68.20	-1	22,748	0.00%
2021/04/23	28	68.13	26	68.20	68.70	2	23,292	0.01%
2021/04/22	9	70.59	12	70.89	67.10	-3	23,909	-0.01%
2021/04/21	27.1	77.22	25	76.94	74.50	2.1	24,734	0.01%
2021/04/20	48	75.02	5	74.34	74.90	43	24,436	0.18%
2021/04/19	2	70.90	11	69.83	70.70	-9	24,647	-0.04%
2021/04/15	4	69.58	1	70.80	68.80	3	24,734	0.01%
2021/04/14	1	69.10	14	65.18	68.70	-13	24,716	-0.05%
2021/04/13	6	70.00	3	70.83	68.00	3	24,676	0.01%
2021/04/12	5	69.24	22	69.81	68.00	-17	24,583	-0.07%
2021/04/09	7	74.97	21	74.96	75.00	-14	24,329	-0.06%
2021/04/08	57	73.77	76	73.52	74.50	-19	23,755	-0.08%
2021/04/07	23	68.27	5	68.38	69.00	18	23,064	0.08%
2021/04/06	23	64.27	12	64.68	65.80	11	22,461	0.05%
2021/04/01	6	60.17	2.5	61.38	59.90	3.5	21,918	0.02%
2021/03/31	6	59.50	3	59.63	59.50	3	21,803	0.01%
2021/03/30	12.5	61.01	1.1	62.13	60.90	11.4	21,724	0.05%
2021/03/29	3	57.27	8	57.90	59.50	-5	21,067	-0.02%
2021/03/26	35	55.30	2	55.15	55.80	33	20,571	0.16%
2021/03/25	18	56.34	19	55.28	55.40	-1	20,466	0.00%
2021/03/24	6	55.90	12.3	55.48	55.00	-6.3	20,076	-0.03%
2021/03/23	43.1	55.12	25	54.33	52.00	18.1	19,449	0.09%
2021/03/22	2	55.30	5	53.64	56.70	-3	18,413	-0.02%
2021/03/19	0	0.00	8	52.43	51.60	-8	18,192	-0.04%
2021/03/18	6	52.00	5	52.12	51.80	1	18,173	0.01%
2021/03/17	10.1	51.42	14	51.91	50.80	-3.9	18,553	-0.02%
2021/03/16	10	51.50	15.9	52.00	50.40	-5.9	19,764	-0.03%
2021/03/15	8	50.13	17	49.71	49.95	-9	20,109	-0.04%
2021/03/12	1	47.70	1	48.80	48.90	0	20,161	0.00%
2021/03/11	1	45.60	0	0.00	46.90	1	20,259	0.00%
2021/03/10	1	45.50	1	44.85	44.70	0	20,376	0.00%
2021/03/09	2	44.40	0	0.00	45.00	2	21,015	0.01%
2021/03/03	1	47.75	2	47.75	47.90	-1	21,642	0.00%
2021/02/26	1	47.30	0	0.00	47.60	1	22,034	0.00%
2021/02/25	10	50.25	0	0.00	48.60	10	22,532	0.04%
2021/02/24	3	49.98	6	50.28	49.40	-3	22,516	-0.01%
2021/02/23	27.9	52.74	11	50.94	51.80	16.9	22,425	0.08%
2021/02/22	5	48.84	5	49.92	50.80	0	21,548	0.00%
2021/02/19	1	46.40	0	0.00	46.20	1	21,195	0.00%
2021/02/18	7	46.41	3	46.52	46.60	4	21,117	0.02%
2021/02/17	1	47.40	5	47.60	46.25	-4	21,022	-0.02%
2021/02/05	1	46.20	1	45.55	45.65	0	20,861	0.00%
2021/02/04	5	46.64	0	0.00	46.10	5	20,786	0.02%
2021/02/03	1	48.00	7	48.06	47.25	-6	20,700	-0.03%
2021/02/02	12	46.80	3	47.45	48.00	9	20,514	0.04%
2021/02/01	3.1	43.73	2.1	44.54	45.85	1	20,331	0.00%
2021/01/29	1	46.70	11	47.57	44.80	-10	20,125	-0.05%
2021/01/28	7	47.42	1	47.85	47.10	6	19,980	0.03%
2021/01/27	6	48.97	2	48.60	49.10	4	19,843	0.02%
2021/01/26	10	49.80	15	49.07	48.00	-5	19,622	-0.03%
2021/01/25	3	48.78	0	0.00	49.30	3	19,481	0.02%
2021/01/22	10	48.70	21	48.92	49.70	-11	19,292	-0.06%
2021/01/21	6	50.41	6	50.67	48.65	0	19,067	0.00%
2021/01/20	7	49.59	27	50.22	49.40	-20	18,548	-0.11%
2021/01/19	10.1	51.11	19.2	51.29	50.00	-9.1	18,146	-0.05%
2021/01/18	17	52.17	12.2	52.06	52.50	4.8	17,692	0.03%
2021/01/15	41	51.23	39	51.64	51.00	2	16,927	0.01%
2021/01/14	40.2	49.29	60	49.18	50.10	-19.8	16,128	-0.12%
2021/01/13	5	45.10	0.2	46.85	46.85	4.8	14,645	0.03%
2021/01/12	15	42.63	38.2	42.55	42.60	-23.2	14,261	-0.16%
2021/01/11	0	0.00	14.1	41.30	41.70	-14.1	13,388	-0.11%
2021/01/08	7	38.79	3	38.92	38.85	4	13,094	0.03%
2021/01/07	6	39.51	0	0.00	39.30	6	13,116	0.05%
2021/01/06	13	40.25	22	40.11	39.80	-9	13,007	-0.07%
2021/01/05	10	41.39	28	41.49	41.15	-18	12,715	-0.14%
2021/01/04	32	42.10	17	42.42	42.60	15	12,539	0.12%
2020/12/31	7	40.26	0	0.00	40.60	7	12,196	0.06%
2020/12/30	17	40.65	6	40.43	40.10	11	12,164	0.09%
2020/12/29	60	41.98	30	41.05	41.00	30	12,057	0.25%
2020/12/28	135	41.69	8	41.73	41.65	127	11,676	1.09%	大買/鉅額交易
2020/12/25	7	40.59	8.1	40.20	39.85	-1.1	11,341	-0.01%
2020/12/24	3.1	39.87	1	39.30	39.40	2.1	11,015	0.02%
2020/12/23	13	38.91	12	38.98	39.20	1	10,851	0.01%
2020/12/22	21	38.55	20	39.10	37.20	1	10,783	0.01%
2020/12/21	6	37.45	3	37.75	37.50	3	10,875	0.03%
2020/12/18	6	38.23	0	0.00	38.85	6	10,875	0.06%
2020/12/17	3.1	38.25	37	38.17	38.85	-33.9	10,782	-0.31%
2020/12/16	19.2	38.50	0	0.00	38.25	19.2	10,654	0.18%
2020/12/15	25	38.61	42	38.71	37.70	-17	10,552	-0.16%
2020/12/14	26	39.79	30	40.67	40.15	-4	10,345	-0.04%
2020/12/11	31	39.07	17	39.88	38.80	14	10,064	0.14%
2020/12/10	56	40.88	66	40.83	41.10	-10	9,491	-0.11%
2020/12/09	12	37.85	23.1	38.17	39.60	-11.1	8,064	-0.14%
2020/12/08	25	35.80	36	34.76	36.00	-11	7,328	-0.15%
2020/12/07	54	34.98	71	35.39	35.20	-17	7,011	-0.24%
2020/12/04	11	33.80	36.1	33.89	34.00	-25.1	6,711	-0.37%
2020/12/03	49	34.01	117	34.22	33.45	-68	6,581	-1.03%	大賣/
2020/12/02	8	32.85	40	32.79	32.65	-32	6,209	-0.52%
2020/12/01	5	32.45	10	32.60	32.30	-5	6,100	-0.08%
2020/11/30	141	33.28	97	33.75	32.85	44	5,978	0.74%	大買/
2020/11/27	55	32.42	7	32.60	32.30	48	5,578	0.86%
2020/11/26	23	32.13	30	32.01	31.95	-7	5,317	-0.13%
2020/11/25	57	32.19	30	32.10	32.05	27	5,187	0.52%
2020/11/24	66	31.70	145.1	31.85	31.70	-79.1	4,817	-1.64%	大賣/
2020/11/23	111	29.87	5	29.92	29.80	106	4,219	2.51%	大買/鉅額交易
2020/11/20	12	29.27	2	29.15	29.65	10	4,054	0.25%
2020/11/18	0	0.00	0	30.50	28.15	0	3,900	0.00%
2020/11/13	0	0.00	1	27.90	27.95	-1	4,468	-0.02%
2020/11/12	1	27.90	1	28.00	27.65	0	4,634	0.00%
2020/11/10	0	0.00	2	28.00	27.65	-2	4,847	-0.04%
2020/11/09	0	0.00	1	27.90	27.85	-1	4,878	-0.02%
2020/11/06	1	27.50	0	0.00	27.40	1	4,928	0.02%
2020/10/29	1	27.10	0	0.00	27.55	1	5,763	0.02%
2020/10/28	1	27.70	0	0.00	27.65	1	5,909	0.02%
2020/10/27	0	0.00	3	28.15	28.10	-3	6,067	-0.05%
2020/10/26	3	28.60	0	0.00	28.55	3	6,239	0.05%
2020/10/22	4	29.69	3	29.00	29.00	1	7,735	0.01%
2020/10/15	2	29.30	3	29.38	29.30	-1	10,442	-0.01%
2020/10/14	0	0.00	1	28.60	28.60	-1	10,382	-0.01%
2020/10/07	0	0.00	7	28.82	29.00	-7	12,293	-0.06%
2020/10/06	0	0.00	5	28.25	28.15	-5	13,119	-0.04%
2020/09/30	1	27.60	0	0.00	27.85	1	13,282	0.01%
2020/09/29	7	27.82	0	0.00	27.70	7	13,344	0.05%
2020/09/25	3	28.63	2	28.55	27.50	1	13,617	0.01%
2020/09/24	3	30.12	1	29.90	29.35	2	13,724	0.01%
2020/09/23	4	29.73	5	29.64	30.00	-1	13,469	-0.01%
2020/09/22	0	0.00	5	29.09	29.35	-5	13,378	-0.04%
2020/09/21	2	29.10	0	0.00	29.00	2	13,338	0.01%
2020/09/17	0	0.00	21	29.36	29.60	-21	13,329	-0.16%
2020/09/14	2	28.95	0	0.00	28.90	2	13,345	0.01%
2020/09/11	0	0.00	1	28.40	28.35	-1	13,328	-0.01%
2020/09/08	21	29.29	1	28.85	28.90	20	13,385	0.15%
2020/09/07	0	0.00	1	29.30	29.35	-1	13,385	-0.01%
2020/09/04	3	26.82	2	27.15	27.60	1	13,209	0.01%
2020/08/28	6	26.79	0	0.00	26.70	6	14,029	0.04%
2020/08/27	2	26.80	0	0.00	26.75	2	14,055	0.01%
2020/08/24	5	26.80	0	0.00	26.55	5	14,208	0.04%
2020/08/21	2	27.45	9	27.11	27.05	-7	14,326	-0.05%
2020/08/20	69	28.26	56	27.11	27.00	13	14,302	0.09%
2020/08/19	0	0.00	1	29.60	30.00	-1	14,482	-0.01%
2020/08/17	1	30.30	5	30.50	30.40	-4	15,120	-0.03%
2020/08/12	5	29.00	0	0.00	29.00	5	15,414	0.03%
2020/08/05	0	0.00	2	31.70	31.10	-2	15,774	-0.01%
2020/08/04	6	31.94	5	31.92	31.60	1	15,797	0.01%
2020/08/03	1	31.40	10	31.65	31.55	-9	15,611	-0.06%
2020/07/31	20	31.78	0	0.00	31.65	20	15,508	0.13%
2020/07/30	5	31.50	20	31.80	31.80	-15	15,356	-0.10%
2020/07/28	51	33.34	54	33.66	30.50	-3	14,897	-0.02%
2020/07/27	10	31.50	0	0.00	32.80	10	13,771	0.07%
2020/07/23	95	32.28	87	32.35	32.40	8	12,818	0.06%
2020/07/21	1	29.10	2	29.05	29.05	-1	11,113	-0.01%
2020/07/20	10	28.78	10	28.55	28.55	0	10,922	0.00%
2020/07/17	1	28.10	0	0.00	28.80	1	10,895	0.01%
2020/07/15	0	0.00	16	28.86	28.15	-16	10,122	-0.16%
2020/07/14	36	30.05	22	29.72	29.20	14	10,025	0.14%
2020/07/13	2	29.10	6	29.55	29.85	-4	9,341	-0.04%
2020/07/08	0	0.00	2	27.65	27.45	-2	8,708	-0.02%
2020/07/07	3	26.98	2	28.00	26.95	1	8,664	0.01%
2020/07/03	0	0.00	13	26.89	27.50	-13	8,474	-0.15%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/06/30	1	25.70	1	25.65	25.65	0	8,290	0.00%
2020/06/29	2	25.80	1	26.30	25.60	1	8,311	0.01%
2020/06/24	1	26.50	0	0.00	26.45	1	8,315	0.01%
2020/06/19	25	27.13	25	27.20	26.55	0	8,517	0.00%
2020/06/18	1	26.45	0	0.00	26.40	1	8,458	0.01%
2020/06/16	1	26.50	0	0.00	26.60	1	8,646	0.01%
2020/06/15	3	26.20	0	0.00	26.10	3	8,852	0.03%
2020/06/12	14	26.44	0	0.00	26.65	14	8,997	0.16%
2020/06/11	3	27.80	0	0.00	26.80	3	9,112	0.03%
2020/06/09	10	29.25	10	28.90	28.55	0	9,325	0.00%
2020/06/08	4	28.65	0	0.00	28.80	4	9,473	0.04%
2020/06/05	6	28.70	2	28.45	28.50	4	9,803	0.04%
2020/06/04	25	29.43	32	29.49	28.65	-7	9,915	-0.07%
2020/06/03	10	28.20	0	0.00	28.30	10	9,533	0.10%
2020/06/02	4	28.10	0	0.00	27.90	4	9,514	0.04%
2020/05/29	1	28.60	1	28.15	27.80	0	9,546	0.00%
2020/05/27	2	28.35	2	28.50	28.20	0	9,648	0.00%
2020/05/26	13	29.75	0	0.00	28.25	13	9,586	0.14%
2020/05/25	5	28.30	11	28.93	29.65	-6	9,149	-0.07%
2020/05/22	3	27.15	4	27.19	27.15	-1	8,577	-0.01%
2020/05/21	0	0.00	5	27.00	27.05	-5	8,375	-0.06%
2020/05/20	0	0.00	3	26.48	26.60	-3	8,425	-0.04%
2020/05/19	1	25.90	0	0.00	25.80	1	8,255	0.01%
2020/05/18	1	26.05	3	26.60	25.90	-2	8,212	-0.02%
2020/05/15	7	25.96	0	0.00	26.20	7	8,136	0.09%
2020/05/14	5	26.15	8	26.17	25.55	-3	8,251	-0.04%
2020/05/13	55	26.99	50	27.14	26.70	5	8,194	0.06%
2020/05/12	0	0.00	1	26.20	25.70	-1	7,714	-0.01%
2020/05/11	1	26.00	8	26.10	26.10	-7	7,665	-0.09%
2020/05/06	0	0.00	1	25.05	24.60	-1	7,393	-0.01%
2020/05/04	1	24.65	0	0.00	24.65	1	7,405	0.01%
2020/04/28	8	24.70	0	0.00	24.80	8	7,370	0.11%
2020/04/22	10	24.40	10	24.55	24.55	0	7,331	0.00%
2020/04/17	7	25.79	0	0.00	25.70	7	7,299	0.10%
2020/04/16	0	0.00	10	26.60	26.40	-10	7,188	-0.14%
2020/04/13	0	0.00	17	25.09	24.90	-17	6,673	-0.25%
2020/04/10	0	0.00	10	25.10	25.00	-10	6,653	-0.15%
2020/04/09	0	0.00	9	25.50	25.20	-9	6,754	-0.13%
2020/03/27	1	24.30	0	0.00	24.10	1	6,853	0.01%
2020/03/25	1	23.85	0	0.00	23.70	1	6,701	0.01%
2020/03/24	6	23.27	0	0.00	23.00	6	6,644	0.09%
2020/03/20	25	24.04	25	23.97	23.85	0	6,729	0.00%
2020/03/19	14	24.17	4	22.50	22.50	10	6,636	0.15%
2020/03/18	20	25.51	5	26.18	25.00	15	6,424	0.23%
2020/03/17	2	25.95	12	26.50	25.55	-10	6,298	-0.16%
2020/03/16	12	26.12	2	27.30	25.40	10	6,120	0.16%
2020/03/13	7	24.24	12	25.98	26.80	-5	5,965	-0.08%
2020/03/12	10	26.20	0	0.00	26.05	10	5,737	0.17%
2020/03/11	11	27.95	11	28.54	27.40	0	5,446	0.00%
2020/03/10	3	27.95	3	28.15	27.50	0	5,079	0.00%
2020/03/05	0	0.00	2	27.85	27.60	-2	4,858	-0.04%
2020/03/04	0	0.00	4	27.58	27.75	-4	4,793	-0.08%
2020/03/03	10	27.78	0	0.00	27.25	10	4,726	0.21%
2020/03/02	41	27.23	56	27.28	27.60	-15	4,655	-0.32%
2020/02/27	7	26.25	0	0.00	25.95	7	4,440	0.16%
2020/02/26	2	27.70	5	27.43	27.05	-3	4,356	-0.07%
2020/02/25	5	26.85	0	0.00	27.00	5	4,275	0.12%
2020/02/24	2	27.60	2	27.40	27.35	0	4,233	0.00%
2020/02/21	8	27.89	13	27.87	27.75	-5	4,182	-0.12%
2020/02/17	30	26.22	34	26.23	26.05	-4	3,836	-0.10%
2020/02/14	5	24.70	6	24.78	25.25	-1	3,664	-0.03%
2020/02/12	0	0.00	2	24.75	24.85	-2	3,787	-0.05%
2020/02/07	1	24.40	0	0.00	24.35	1	3,919	0.03%
2020/02/06	0	0.00	1	25.30	25.10	-1	3,979	-0.03%
2020/02/05	3	25.50	1	24.80	24.80	2	4,015	0.05%
2020/02/04	2	24.65	0	0.00	24.70	2	4,072	0.05%
2020/02/03	5	23.35	5	23.65	24.35	0	4,150	0.00%
2020/01/30	1	24.30	0	0.00	24.15	1	4,397	0.02%
2020/01/17	2	27.20	0	0.00	26.80	2	4,868	0.04%
2020/01/15	0	0.00	1	27.35	27.30	-1	5,279	-0.02%
2020/01/14	14	27.38	11	27.38	27.05	3	5,538	0.05%
2020/01/13	4	26.70	2	27.08	27.25	2	5,853	0.03%
2020/01/09	1	27.05	2	26.90	26.60	-1	5,912	-0.02%
2020/01/08	1	26.70	0	0.00	26.15	1	5,949	0.02%
2020/01/07	2	26.90	0	0.00	27.00	2	6,131	0.03%
2020/01/06	1	27.35	0	0.00	27.20	1	6,277	0.02%
2020/01/03	8	28.75	8	29.02	27.85	0	6,359	0.00%
2019/12/30	2	28.20	0	0.00	28.30	2	6,298	0.03%
2019/12/20	0	0.00	2	27.40	27.40	-2	6,783	-0.03%
2019/12/18	1	28.25	0	0.00	27.80	1	6,963	0.01%
2019/12/17	1	27.60	0	0.00	27.70	1	6,939	0.01%
2019/12/09	1	26.40	0	0.00	26.35	1	7,942	0.01%
2019/12/05	0	0.00	2	26.75	26.40	-2	8,265	-0.02%
2019/12/02	2	25.70	0	0.00	25.70	2	9,269	0.02%
2019/11/29	0	0.00	1	26.30	26.30	-1	9,437	-0.01%
2019/11/27	0	0.00	3	27.45	27.20	-3	10,046	-0.03%
2019/11/26	0	0.00	5	27.15	27.10	-5	10,669	-0.05%
2019/11/21	3	26.40	0	0.00	26.60	3	10,956	0.03%
2019/11/14	2	26.60	0	0.00	26.40	2	11,883	0.02%
2019/11/12	0	0.00	1	26.75	26.80	-1	12,009	-0.01%
2019/11/11	6	26.42	144	26.28	26.10	-138	12,030	-1.15%	大賣/鉅額交易
2019/11/06	5	29.07	0	0.00	28.60	5	11,956	0.04%
2019/11/04	1	29.15	0	0.00	28.80	1	11,992	0.01%
2019/10/31	0	0.00	1	28.45	28.45	-1	12,027	-0.01%
2019/10/29	4	30.23	5	30.37	29.05	-1	12,127	-0.01%
2019/10/28	2	30.10	3	30.02	30.50	-1	12,117	-0.01%
2019/10/25	4	30.43	2	29.75	29.50	2	12,124	0.02%
2019/10/24	45	29.93	22	29.94	30.10	23	12,211	0.19%
2019/10/23	1	30.10	1	29.50	29.30	0	12,519	0.00%
2019/10/22	10	29.65	4	29.69	29.35	6	12,728	0.05%
2019/10/21	6	28.10	57	29.00	29.90	-51	12,456	-0.41%
2019/10/18	2	28.38	2	27.80	27.80	0	12,096	0.00%
2019/10/15	2	28.33	0	0.00	28.05	2	11,894	0.02%
2019/10/14	10	27.90	13	27.83	27.50	-3	11,716	-0.03%
2019/10/09	1	26.45	0	0.00	26.55	1	11,566	0.01%
2019/10/08	2	27.60	0	0.00	27.15	2	11,500	0.02%
2019/10/04	1	27.65	0	0.00	27.20	1	11,606	0.01%
2019/10/02	0	0.00	2	27.60	27.60	-2	11,484	-0.02%
2019/10/01	2	27.95	4	27.90	28.00	-2	11,450	-0.02%
2019/09/27	0	0.00	2	28.20	27.80	-2	11,387	-0.02%
2019/09/25	11	28.96	1	29.35	28.35	10	10,953	0.09%
2019/09/24	1	29.90	0	0.00	29.85	1	10,798	0.01%
2019/09/23	5	30.19	4	30.70	30.00	1	10,717	0.01%
2019/09/19	3	30.05	64	30.46	30.05	-61	10,540	-0.58%
2019/09/18	52	29.75	1	30.00	29.50	51	10,244	0.50%
2019/09/17	8	29.29	4	29.38	29.50	4	10,125	0.04%
2019/09/16	1	27.50	0	0.00	28.15	1	9,888	0.01%
2019/09/11	2	28.60	11	28.00	28.05	-9	10,039	-0.09%
2019/09/10	4	29.43	1	29.05	28.80	3	10,260	0.03%
2019/09/09	2	28.98	13	29.00	28.95	-11	10,108	-0.11%
2019/09/06	43	30.15	31	30.27	29.45	12	9,927	0.12%
2019/09/05	75	28.87	5	28.60	29.60	70	9,312	0.75%
2019/09/04	9	28.93	2	28.33	28.95	7	9,063	0.08%
2019/09/03	20	28.05	9	28.05	28.05	11	8,788	0.13%
2019/09/02	64	28.02	5	27.41	28.35	59	8,571	0.69%
2019/08/30	21	27.22	18	27.91	26.55	3	8,235	0.04%
2019/08/29	15	27.46	12	27.50	27.00	3	7,901	0.04%
2019/08/28	0	0.00	3	26.07	26.45	-3	7,205	-0.04%
2019/08/27	2	24.00	1	24.10	24.05	1	6,943	0.01%
2019/08/26	2	23.85	0	0.00	23.60	2	6,879	0.03%
2019/08/22	0	0.00	6	24.65	24.90	-6	6,713	-0.09%
2019/08/21	27	24.87	15	24.78	24.50	12	6,537	0.18%
2019/08/20	0	0.00	3	23.92	23.65	-3	6,220	-0.05%
2019/08/19	14	24.00	41	24.30	24.15	-27	6,102	-0.44%
2019/08/16	48	22.50	41	22.51	23.30	7	5,753	0.12%
2019/08/14	2	22.60	0	0.00	21.90	2	5,573	0.04%
2019/08/13	11	22.07	0	0.00	22.25	11	5,500	0.20%
2019/08/08	2	22.85	0	0.00	22.65	2	5,387	0.04%
2019/08/07	7	22.30	6	22.15	22.30	1	5,328	0.02%
2019/08/06	2	21.93	1	22.70	22.90	1	5,269	0.02%
2019/08/05	3	23.08	2	23.60	22.60	1	5,168	0.02%
2019/08/02	5	23.14	0	0.00	23.50	5	5,096	0.10%
2019/08/01	6	24.07	8	24.16	23.80	-2	5,016	-0.04%
2019/07/31	5	23.58	0	0.00	24.45	5	4,909	0.10%
2019/07/30	12	23.31	10	23.57	23.15	2	4,722	0.04%
2019/07/29	22	24.83	18	24.92	24.35	4	4,488	0.09%
2019/07/26	0	0.00	59	24.04	24.70	-59	4,170	-1.41%
2019/07/25	6	23.16	0	0.00	24.00	6	3,834	0.16%
2019/07/24	5	22.20	6	22.04	22.60	-1	3,320	-0.03%
2019/07/23	4	20.40	0	0.00	20.55	4	2,934	0.14%
2019/07/17	1	20.65	0	0.00	20.50	1	2,941	0.03%
2019/07/16	3	21.50	0	0.00	20.95	3	2,954	0.10%
2019/07/11	38	20.93	2	21.30	21.25	36	2,936	1.23%
2019/07/10	0	0.00	4	20.30	20.50	-4	2,775	-0.14%
2019/07/09	3	19.98	0	0.00	19.95	3	2,748	0.11%
2019/07/08	0	0.00	3	20.18	20.15	-3	2,747	-0.11%
2019/07/04	0	0.00	1	20.05	19.90	-1	2,739	-0.04%
2019/07/03	1	19.80	0	0.00	19.90	1	2,750	0.04%
2019/07/02	1	19.95	1	20.30	20.30	0	2,741	0.00%
2019/07/01	3	20.22	4	20.45	20.10	-1	2,730	-0.04%
2019/06/28	2	19.85	4	20.00	19.95	-2	2,714	-0.07%
2019/06/27	1	19.70	0	0.00	19.75	1	2,712	0.04%
2019/06/26	1	19.70	0	0.00	19.60	1	2,681	0.04%
2019/06/25	3	19.98	0	0.00	20.10	3	2,652	0.11%
2019/06/24	1	20.40	19	20.19	20.50	-18	2,582	-0.70%
2019/06/21	2	20.15	2	19.90	19.90	0	2,483	0.00%
2019/06/20	4	19.90	4	19.75	19.90	0	2,370	0.00%
2019/06/19	0	0.00	5	19.40	19.60	-5	2,235	-0.22%
2019/06/18	4	18.70	16	19.08	19.40	-12	1,976	-0.61%
2019/06/17	2	17.45	7	17.75	17.85	-5	1,536	-0.33%
2019/05/17	12	16.58	0	0.00	16.40	12	2,215	0.54%
2019/05/16	0	0.00	18	17.10	16.85	-18	2,258	-0.80%
2019/05/14	10	17.35	10	17.10	17.35	0	2,712	0.00%
2019/05/13	5	17.52	0	0.00	17.30	5	2,856	0.18%
2019/05/10	8	17.71	0	0.00	17.55	8	3,010	0.27%
2019/05/09	11	17.79	0	0.00	17.60	11	3,017	0.36%
2019/05/06	1	18.90	0	0.00	18.90	1	3,136	0.03%
2019/04/29	7	19.83	0	0.00	19.25	7	3,310	0.21%
2019/04/26	2	20.25	0	0.00	20.25	2	3,277	0.06%
2019/04/24	8	21.13	2	21.50	21.25	6	3,269	0.18%
2019/04/23	4	21.11	4	21.30	21.40	0	3,282	0.00%
2019/04/22	19	21.66	21	21.78	21.25	-2	3,282	-0.06%
2019/04/19	0	0.00	2	21.20	21.35	-2	3,256	-0.06%
2019/04/18	9	21.24	4	21.76	20.75	5	3,262	0.15%
2019/04/17	2	21.40	0	0.00	21.45	2	3,227	0.06%
2019/04/16	0	0.00	6	21.38	21.60	-6	3,211	-0.19%
2019/04/15	3	20.90	0	0.00	20.80	3	3,184	0.09%
2019/04/12	2	20.90	1	20.60	20.50	1	3,240	0.03%
2019/04/11	2	21.08	0	0.00	21.00	2	3,246	0.06%
2019/04/10	4	21.49	0	0.00	21.30	4	3,240	0.12%
2019/04/09	2	21.80	5	21.98	21.75	-3	3,241	-0.09%
2019/04/08	0	0.00	5	21.92	21.65	-5	3,257	-0.15%
2019/04/03	0	0.00	2	21.55	21.60	-2	3,245	-0.06%
2019/04/01	0	0.00	12	21.13	21.35	-12	3,261	-0.37%
2019/03/29	5	20.50	0	0.00	20.65	5	3,233	0.15%
2019/03/27	0	0.00	1	20.35	20.20	-1	3,380	-0.03%
2019/03/22	5	21.40	0	0.00	21.40	5	3,485	0.14%
2019/03/14	4	21.14	0	0.00	20.85	4	4,097	0.10%
2019/03/13	5	21.55	0	0.00	21.40	5	4,328	0.12%
2019/03/12	1	21.85	12	22.02	21.90	-11	4,769	-0.23%
2019/03/08	10	21.28	0	0.00	21.25	10	5,379	0.19%
2019/03/07	7	21.96	15	21.53	21.60	-8	5,422	-0.15%
2019/03/06	1	22.30	1	22.50	22.30	0	5,524	0.00%
2019/03/05	1	22.20	0	0.00	22.20	1	5,688	0.02%
2019/03/04	0	0.00	1	22.60	22.50	-1	5,975	-0.02%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/26	4	23.08	6	23.26	22.75	-2	6,373	-0.03%
2019/02/25	1	22.75	10	22.85	22.75	-9	6,677	-0.13%
2019/02/22	1	23.15	1	23.40	23.00	0	6,778	0.00%
2019/02/21	3	23.15	0	0.00	23.30	3	6,803	0.04%
2019/02/20	19	23.96	12	23.85	23.50	7	6,788	0.10%
2019/02/19	2	22.65	0	0.00	23.00	2	6,648	0.03%
2019/02/18	6	23.16	25	22.93	22.80	-19	6,605	-0.29%
2019/02/15	4	22.85	0	0.00	22.65	4	6,562	0.06%
2019/02/14	6	23.68	2	23.83	23.10	4	6,546	0.06%
2019/02/13	49	22.62	83	22.79	23.45	-34	6,366	-0.53%
2019/02/12	28	22.07	28	22.18	21.90	0	6,143	0.00%
2019/02/11	53	21.24	60	21.26	21.40	-7	6,069	-0.12%
2019/01/29	2	20.48	0	0.00	20.25	2	6,036	0.03%
2019/01/28	65	20.67	15	21.19	20.70	50	6,058	0.83%
2019/01/25	14	20.86	68	20.90	20.50	-54	6,080	-0.89%
2019/01/23	1	20.10	0	0.00	20.20	1	6,287	0.02%
2019/01/22	8	20.63	5	20.75	20.20	3	6,300	0.05%
2019/01/21	7	20.79	8	20.53	20.85	-1	6,329	-0.02%
2019/01/18	0	0.00	4	19.90	19.80	-4	6,246	-0.06%
2019/01/17	2	19.80	0	0.00	19.45	2	6,309	0.03%
2019/01/15	41	19.39	42	19.41	19.65	-1	6,317	-0.02%
2019/01/14	3	18.90	0	0.00	19.10	3	6,313	0.05%
2019/01/11	4	19.35	4	19.15	19.20	0	6,338	0.00%
2019/01/10	6	19.76	2	20.05	19.55	4	6,345	0.06%
2019/01/09	0	0.00	4	19.70	19.70	-4	6,369	-0.06%
2019/01/07	0	0.00	5	19.35	19.20	-5	6,480	-0.08%
2019/01/04	7	18.40	0	0.00	18.80	7	6,548	0.11%
2018/12/27	14	20.68	12	20.73	20.25	2	6,771	0.03%
2018/12/25	2	20.00	0	0.00	20.00	2	6,833	0.03%
2018/12/21	0	0.00	30	20.45	20.75	-30	6,891	-0.44%
2018/12/20	5	20.30	0	0.00	20.00	5	6,910	0.07%
2018/12/19	2	20.80	0	0.00	20.75	2	6,866	0.03%
2018/12/18	8	21.20	8	21.32	20.85	0	6,933	0.00%
2018/12/17	10	21.50	0	0.00	21.40	10	7,063	0.14%
2018/12/14	5	21.40	5	21.40	21.60	0	7,092	0.00%
2018/12/12	80	22.97	50	22.97	22.85	30	7,105	0.42%
2018/12/10	10	22.40	10	22.55	22.05	0	7,070	0.00%
2018/12/07	10	22.59	10	22.80	22.60	0	7,085	0.00%
2018/12/06	64	23.72	14	23.69	22.20	50	7,191	0.70%
2018/12/05	15	24.12	65	24.56	24.00	-50	7,061	-0.71%
2018/12/04	23	24.12	23	24.10	24.50	0	6,721	0.00%
2018/12/03	5	22.80	5	23.00	22.50	0	6,286	0.00%
2018/11/29	5	22.40	55	22.46	21.90	-50	6,162	-0.81%
2018/11/28	31	22.50	13	22.77	22.25	18	6,052	0.30%
2018/11/27	15	22.62	15	22.73	22.25	0	5,919	0.00%
2018/11/23	59	21.94	91	22.11	21.70	-32	5,570	-0.57%
2018/11/22	37	20.58	5	20.95	21.15	32	5,292	0.60%
2018/11/21	20	19.86	20	19.83	20.55	0	4,970	0.00%
2018/11/19	0	0.00	20	18.40	18.85	-20	4,902	-0.41%
2018/11/12	6	18.23	6	18.30	18.00	0	5,137	0.00%
2018/11/02	15	18.25	15	18.27	18.35	0	5,323	0.00%
2018/11/01	5	18.50	5	18.65	17.70	0	5,296	0.00%
2018/10/31	35	16.99	35	17.16	17.50	0	5,205	0.00%
2018/10/29	16	16.44	16	16.44	16.10	0	5,175	0.00%
2018/10/25	4	16.15	0	0.00	16.15	4	5,225	0.08%
2018/10/22	3	18.65	3	18.80	19.10	0	5,280	0.00%
2018/10/17	10	20.02	16	20.08	19.45	-6	5,542	-0.11%
2018/10/16	27	20.16	20	20.08	19.50	7	5,573	0.13%
2018/10/15	0	0.00	1	19.30	19.10	-1	5,654	-0.02%
2018/10/12	5	18.50	9	18.62	19.30	-4	5,774	-0.07%
2018/10/11	3	18.00	0	0.00	18.00	3	5,828	0.05%
2018/10/09	1	20.00	0	0.00	20.00	1	5,909	0.02%
2018/10/08	9	20.33	9	20.35	20.70	0	6,010	0.00%
2018/10/05	1	20.20	0	0.00	20.30	1	6,078	0.02%
2018/10/03	1	22.20	0	0.00	22.30	1	6,180	0.02%
2018/10/02	0	0.00	1	23.95	23.40	-1	6,413	-0.02%
2018/10/01	1	23.35	0	0.00	23.85	1	6,568	0.02%
2018/09/28	0	0.00	2	23.85	23.70	-2	6,784	-0.03%
2018/09/27	0	0.00	1	24.20	23.30	-1	6,877	-0.01%
2018/09/26	5	23.45	5	23.45	24.00	0	7,020	0.00%
2018/09/25	48	24.29	48	24.40	23.65	0	7,080	0.00%
2018/09/21	129	24.42	134	24.42	23.95	-5	7,036	-0.07%	大買/大賣/
2018/09/20	10	23.41	10	23.42	23.15	0	6,984	0.00%
2018/09/19	10	23.83	10	23.20	23.10	0	7,126	0.00%
2018/09/18	7	23.59	5	23.69	23.00	2	7,137	0.03%
2018/09/17	62	23.66	62	23.78	24.20	0	7,271	0.00%
2018/09/14	2	21.60	0	0.00	23.25	2	7,240	0.03%
2018/09/13	35	21.21	35	21.31	21.15	0	7,349	0.00%
2018/09/12	23	21.27	21	20.88	20.10	2	7,544	0.03%
2018/09/10	11	23.82	8	23.90	22.45	3	7,871	0.04%
2018/09/07	3	25.05	0	0.00	24.90	3	7,830	0.04%
2018/09/06	2	26.65	0	0.00	26.65	2	7,859	0.03%
2018/09/05	3	26.85	0	0.00	26.80	3	8,060	0.04%
2018/09/03	2	27.00	0	0.00	26.85	2	8,584	0.02%
2018/08/30	5	29.00	6	29.04	28.10	-1	8,737	-0.01%
2018/08/29	10	28.43	16	28.48	28.45	-6	8,808	-0.07%
2018/08/23	10	27.70	3	27.50	28.00	7	10,673	0.07%
2018/08/22	2	27.00	0	0.00	27.15	2	11,758	0.02%
2018/08/21	3	27.87	2	27.55	27.25	1	13,147	0.01%
2018/08/20	52	26.90	51	27.00	27.40	1	13,469	0.01%
2018/08/16	26	28.84	36	29.00	29.25	-10	14,575	-0.07%
2018/08/15	10	29.40	0	0.00	28.95	10	14,843	0.07%
2018/08/14	5	29.85	5	29.60	30.75	0	14,865	0.00%
2018/08/13	22	29.20	0	0.00	29.90	22	14,941	0.15%
2018/08/10	11	31.05	1	31.05	31.00	10	14,913	0.07%
2018/08/07	8	31.94	6	32.03	31.45	2	15,401	0.01%
2018/08/06	7	31.94	7	32.07	31.45	0	15,710	0.00%
2018/07/26	1	35.35	0	0.00	35.40	1	15,934	0.01%
2018/07/23	2	32.53	22	33.01	33.80	-20	15,617	-0.13%
2018/07/20	7	34.16	46	34.20	33.55	-39	15,562	-0.25%
2018/07/19	0	0.00	3	33.32	34.15	-3	15,410	-0.02%
2018/07/18	10	33.45	10	33.75	32.50	0	15,296	0.00%
2018/07/17	12	34.78	10	34.90	34.05	2	15,193	0.01%
2018/07/13	11	35.23	8	35.16	34.55	3	15,044	0.02%
2018/07/12	8	34.52	9	34.66	34.45	-1	14,942	-0.01%
2018/07/11	33	34.36	41	34.43	34.55	-8	14,897	-0.05%
2018/07/10	98	34.68	98	34.49	34.30	0	14,731	0.00%
2018/07/09	5	32.70	5	32.84	32.55	0	14,561	0.00%
2018/07/06	61	32.22	74	32.45	33.80	-13	14,382	-0.09%
2018/07/05	2	31.15	0	0.00	30.75	2	14,183	0.01%
2018/07/04	44	31.51	32	31.62	30.70	12	14,034	0.09%
2018/07/02	10	34.65	1	34.30	34.20	9	13,741	0.07%
2018/06/29	11	35.45	21	35.01	35.20	-10	13,686	-0.07%
2018/06/28	8	35.15	4	34.99	34.50	4	13,546	0.03%
2018/06/27	8	37.32	2	37.40	36.50	6	13,363	0.04%
2018/06/26	47	37.35	16	37.77	36.90	31	13,272	0.23%
2018/06/25	22	37.22	1	36.60	36.80	21	13,101	0.16%
2018/06/22	16	39.34	2	39.03	38.65	14	12,955	0.11%
2018/06/21	17	39.41	24	40.00	41.00	-7	12,800	-0.05%
2018/06/20	13	37.50	2	37.63	37.75	11	12,560	0.09%
2018/06/19	8	42.04	9	42.18	39.80	-1	12,439	-0.01%
2018/06/15	1	40.00	5	39.85	39.90	-4	12,155	-0.03%
2018/06/14	31	39.73	2	40.00	39.60	29	12,239	0.24%
2018/06/13	7	39.02	1	38.25	39.00	6	12,350	0.05%
2018/06/12	6	42.92	10	42.84	42.45	-4	12,426	-0.03%
2018/06/11	36	39.14	5	39.04	41.00	31	12,131	0.26%
2018/06/08	2	36.70	3.1	36.97	37.30	-1.1	11,994	-0.01%
2018/06/07	3	36.87	1	37.00	37.00	2	11,951	0.02%
2018/06/06	0	0.00	5	35.58	35.90	-5	11,989	-0.04%
2018/06/05	4	33.98	4	35.13	34.60	0	12,093	0.00%
2018/06/04	4	37.18	7	36.68	37.20	-3	12,044	-0.02%
2018/06/01	13	38.03	16	37.74	37.00	-3	11,883	-0.03%
2018/05/31	59	39.63	110	39.23	38.20	-51	11,358	-0.45%	大賣/
2018/05/30	3	37.38	13	37.38	37.60	-10	10,218	-0.10%
2018/05/29	99	33.95	45	34.23	34.20	54	9,074	0.60%
2018/05/25	2	28.80	4	28.64	29.15	-2	7,234	-0.03%
2018/05/24	11	26.33	6	26.37	26.50	5	6,262	0.08%
2018/05/23	12	26.03	12	25.77	25.90	0	5,976	0.00%
2018/05/22	21	25.47	17	25.60	25.10	4	5,631	0.07%
2018/05/21	2	25.55	6	25.84	26.05	-4	5,538	-0.07%
2018/05/18	51	24.81	55	24.93	25.05	-4	5,420	-0.07%
2018/05/17	18	24.88	16	25.10	24.40	2	5,346	0.04%
2018/05/16	83	26.11	123	26.35	25.20	-40	5,258	-0.76%	大賣/
2018/05/15	26	24.99	6	25.30	24.90	20	4,897	0.41%
2018/05/14	68	25.70	140	25.76	25.80	-72	4,846	-1.49%	大賣/
2018/05/11	14	24.70	43	25.06	24.40	-29	4,517	-0.64%
2018/05/10	11	24.47	13	24.73	24.75	-2	4,342	-0.05%
2018/05/09	65	24.63	69	24.79	24.15	-4	4,292	-0.09%
2018/05/08	100	23.85	107	23.80	24.05	-7	4,146	-0.17%	大賣/
2018/05/07	30	22.70	34	22.59	22.75	-4	3,983	-0.10%
2018/05/04	5	21.86	0	0.00	21.70	5	3,991	0.13%
2018/05/03	13	22.26	13	22.47	22.40	0	4,024	0.00%
2018/05/02	0	0.00	1	22.00	22.05	-1	4,147	-0.02%
2018/04/27	20	21.80	7	21.80	21.90	13	4,590	0.28%
2018/04/26	5	22.18	10	21.63	21.50	-5	5,006	-0.10%
2018/04/25	58	22.22	36	22.56	22.25	22	5,087	0.43%
2018/04/24	29	23.14	27	23.26	22.80	2	5,170	0.04%
2018/04/23	31	23.94	31	24.09	23.70	0	5,145	0.00%
2018/04/20	5	23.85	2	24.25	23.80	3	5,127	0.06%
2018/04/19	111	24.35	70	24.20	24.40	41	5,110	0.80%	大買/
2018/04/18	51	23.53	51	23.66	23.40	0	4,982	0.00%
2018/04/17	35	23.92	34	24.01	23.50	1	4,975	0.02%
2018/04/16	8	24.70	4	25.03	24.60	4	4,971	0.08%
2018/04/13	41	24.70	52	24.71	24.95	-11	4,975	-0.22%
2018/04/12	1	23.85	0	0.00	23.80	1	4,955	0.02%
2018/04/11	14	24.16	19	24.12	24.00	-5	5,092	-0.10%
2018/04/10	3	23.15	3	23.30	23.05	0	5,090	0.00%
2018/04/09	8	22.89	6	22.85	22.90	2	5,194	0.04%
2018/04/03	12	23.82	6	23.83	23.35	6	5,218	0.11%
2018/04/02	7	24.21	6	24.40	23.80	1	5,216	0.02%
2018/03/31	0	0.00	1	24.00	24.25	-1	5,222	-0.02%
2018/03/30	10	24.34	9	24.53	24.05	1	5,259	0.02%
2018/03/29	30	24.25	1	24.35	24.20	29	5,298	0.55%
2018/03/28	9	24.36	8	24.61	24.00	1	5,322	0.02%
2018/03/27	5	24.31	4	24.50	24.20	1	5,302	0.02%
2018/03/26	2	24.35	0	0.00	24.10	2	5,307	0.04%
2018/03/23	28	23.72	26	23.95	23.95	2	5,309	0.04%
2018/03/22	102	25.78	52	25.59	24.85	50	5,264	0.95%	大買/
2018/03/20	6	26.88	6	26.67	26.35	0	5,112	0.00%
2018/03/19	36	26.45	39	26.46	26.50	-3	4,988	-0.06%
2018/03/16	9	25.68	7	25.73	25.55	2	4,795	0.04%
2018/03/15	1	24.75	0	0.00	24.80	1	4,566	0.02%
2018/03/14	0	0.00	1	25.50	24.80	-1	4,605	-0.02%
2018/03/13	10	24.36	10	24.60	25.10	0	4,568	0.00%
2018/03/12	25	25.24	25	25.31	24.70	0	4,578	0.00%
2018/03/09	2	24.00	4	23.98	24.40	-2	4,563	-0.04%
2018/03/08	2	23.35	0	0.00	23.35	2	4,559	0.04%
2018/03/01	0	0.00	1	21.25	21.25	-1	5,424	-0.02%
2018/02/27	6	21.88	6	21.75	21.25	0	5,528	0.00%
2018/02/26	7	21.60	7	21.69	21.85	0	5,586	0.00%
2018/02/23	2	21.60	2	21.55	21.40	0	5,735	0.00%
2018/02/22	5	20.90	5	21.20	21.05	0	5,991	0.00%
2018/02/21	0	0.00	1	21.00	21.15	-1	6,514	-0.02%
2018/02/09	0	0.00	1	20.15	20.50	-1	7,411	-0.01%
2018/02/08	2	19.95	0	0.00	20.00	2	7,508	0.03%
2018/02/07	3	20.80	0	0.00	20.70	3	7,549	0.04%
2018/02/06	12	20.52	10	20.93	20.45	2	7,600	0.03%
2018/02/02	2	24.00	1	23.95	23.70	1	7,809	0.01%
2018/02/01	6	24.34	6	24.62	24.00	0	7,942	0.00%
2018/01/31	4	24.25	2	24.55	24.30	2	8,037	0.02%
2018/01/30	2	24.55	4	24.65	24.50	-2	8,190	-0.02%
2018/01/29	6	25.08	0	0.00	24.85	6	8,303	0.07%
2018/01/26	2	25.38	4	25.74	25.40	-2	8,546	-0.02%
2018/01/25	9	25.53	5	25.61	25.20	4	8,703	0.05%
2018/01/24	0	0.00	9	26.98	26.40	-9	8,804	-0.10%
2018/01/23	3	26.27	3	27.35	26.45	0	8,872	0.00%
2018/01/22	86	26.85	92	26.98	27.15	-6	8,922	-0.07%
2018/01/19	10	25.25	13	25.42	25.40	-3	9,219	-0.03%
2018/01/18	4	24.95	17	24.61	24.85	-13	9,485	-0.14%
2018/01/17	2	23.90	0	0.00	23.90	2	9,672	0.02%
2018/01/16	0	0.00	2	24.30	24.20	-2	10,268	-0.02%
2018/01/11	0	0.00	1	23.75	23.60	-1	10,961	-0.01%
2018/01/10	22	24.10	12	24.35	23.70	10	11,155	0.09%
2018/01/09	3	24.45	1	24.40	24.35	2	11,346	0.02%
2018/01/08	14	25.24	10	25.46	24.65	4	11,708	0.03%
2018/01/05	4	25.01	13	25.28	25.50	-9	11,693	-0.08%
2018/01/04	4	24.30	1	24.30	24.30	3	11,734	0.03%
2018/01/02	11	23.26	11	22.85	23.40	0	11,971	0.00%