漢磊 (3707)-元大-員林券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/11/21	1.1	50.45	0	0.00	50.50	1.1	2,421	0.05%
2024/11/20	2	50.25	1	50.20	50.20	1	2,506	0.04%
2024/11/19	4	51.13	0	0.00	51.10	4	2,676	0.15%
2024/11/18	2	51.10	0	0.00	50.70	2	2,817	0.07%
2024/11/15	1	53.10	0	0.00	53.10	1	2,888	0.03%
2024/11/14	1	52.70	0	0.00	52.50	1	2,885	0.03%
2024/11/08	0	0.00	1	55.40	55.50	-1	2,887	-0.03%
2024/11/05	0	0.00	0.2	54.00	54.20	-0.2	2,904	-0.01%
2024/11/04	2	54.40	1	54.10	54.10	1	2,953	0.03%
2024/10/29	1	57.20	2	56.90	56.80	-1	3,032	-0.03%
2024/10/25	0	0.00	1	57.70	57.50	-1	3,053	-0.03%
2024/10/24	4	56.23	2	57.55	57.30	2	3,004	0.07%
2024/10/23	1	54.30	0	0.00	54.70	1	2,931	0.03%
2024/10/21	2	53.90	4	53.80	53.90	-2	2,955	-0.07%
2024/10/18	3	52.50	0	0.00	52.10	3	2,967	0.10%
2024/10/17	1	52.90	1	52.90	52.90	0	2,987	0.00%
2024/10/16	2	53.00	0	0.00	52.60	2	3,016	0.07%
2024/10/14	0	0.00	3	53.73	53.70	-3	3,125	-0.10%
2024/10/11	1	53.90	2	54.10	54.20	-1	3,214	-0.03%
2024/10/08	2	54.55	1	54.60	54.90	1	3,498	0.03%
2024/10/07	1	55.70	1	55.70	55.80	0	3,504	0.00%
2024/10/04	2	56.00	0	0.00	55.80	2	3,547	0.06%
2024/09/26	0	55.80	1	56.00	55.70	-1	3,756	-0.03%
2024/09/25	0.2	56.90	0	0.00	56.80	0.2	3,738	0.00%
2024/09/24	2	56.30	1	55.90	55.90	1	3,736	0.03%
2024/09/20	1	56.60	2	57.20	56.60	-1	3,724	-0.03%
2024/09/19	2	56.90	0	0.00	57.10	2	3,719	0.05%
2024/09/18	6	57.58	12	57.13	56.90	-6	3,709	-0.16%
2024/09/13	19	55.83	2	56.15	56.50	17	3,695	0.46%
2024/09/12	12	56.03	4	55.75	55.60	8	3,682	0.22%
2024/09/11	10	58.18	2	56.65	56.30	8	3,609	0.22%
2024/09/10	6	63.45	3	63.10	61.90	3	3,385	0.09%
2024/09/09	1	65.00	3	65.20	65.40	-2	3,355	-0.06%
2024/09/06	1	62.30	2	62.20	64.20	-1	3,228	-0.03%
2024/09/05	3	59.70	0	0.00	59.40	3	3,157	0.10%
2024/09/04	1	58.40	1	59.20	59.30	0	3,150	0.00%
2024/09/02	1	62.00	1	62.20	62.20	0	3,158	0.00%
2024/08/29	1	63.00	0	0.00	63.50	1	3,180	0.03%
2024/08/28	4	64.25	0	0.00	64.00	4	3,151	0.13%
2024/08/27	4	64.68	33	67.62	64.90	-29	3,129	-0.93%
2024/08/26	2	65.25	2	65.80	64.90	0	2,980	0.00%
2024/08/23	8	64.69	5	65.52	66.30	3	2,934	0.10%
2024/08/22	2	65.95	1	65.90	64.50	1	2,865	0.03%
2024/08/21	29	61.75	10	64.82	65.50	19	2,799	0.68%
2024/08/20	12	61.92	7	62.09	62.10	5	2,657	0.19%
2024/08/19	3.5	56.43	2	57.55	59.20	1.5	2,539	0.06%
2024/08/14	0	0.00	0.1	53.70	54.00	-0.1	2,487	0.00%
2024/08/13	2	53.15	0	0.00	53.00	2	2,496	0.08%
2024/08/06	0	0.00	3	47.80	51.50	-3	2,533	-0.12%
2024/08/05	2.3	53.56	1	52.90	52.90	1.3	2,501	0.05%
2024/08/02	1	58.70	4	59.35	58.70	-3	2,457	-0.12%
2024/08/01	2	61.70	2	61.75	61.60	0	2,460	0.00%
2024/07/31	5	62.00	1	60.40	61.70	4	2,456	0.16%
2024/07/30	1	56.10	1	56.90	57.60	0	2,464	0.00%
2024/07/29	4.1	57.90	2	59.25	57.00	2.1	2,470	0.09%
2024/07/26	4	58.38	0	0.00	58.20	4	2,503	0.16%
2024/07/23	0.1	60.70	0	0.00	59.90	0.1	2,531	0.00%
2024/07/22	3	59.57	1	60.00	59.80	2	2,579	0.08%
2024/07/19	5	62.34	4	62.85	61.50	1	2,675	0.04%
2024/07/18	0	0.00	1	64.20	64.00	-1	2,692	-0.04%
2024/07/17	6	65.88	11	66.35	65.20	-5	2,704	-0.18%
2024/07/16	0	0.00	5	67.30	66.20	-5	2,760	-0.18%
2024/07/15	0	0.00	12.2	65.58	65.70	-12.2	2,860	-0.43%
2024/07/12	4.1	66.05	5	66.24	65.90	-0.9	3,309	-0.03%
2024/07/11	17	66.15	37	66.81	67.20	-20	3,290	-0.61%
2024/07/09	2	62.50	3	62.27	62.50	-1	3,197	-0.03%
2024/07/08	0	0.00	2	63.50	63.50	-2	3,275	-0.06%
2024/07/05	8	63.09	33	62.69	64.10	-25	3,363	-0.74%
2024/07/04	1	61.80	7	61.99	61.50	-6	3,436	-0.17%
2024/07/03	7	62.70	10	61.49	61.30	-3	3,448	-0.09%
2024/07/02	2	59.35	6	59.40	59.30	-4	3,419	-0.12%
2024/07/01	1	60.10	0	0.00	59.80	1	3,501	0.03%
2024/06/28	31	60.75	1	60.60	60.40	30	3,689	0.81%
2024/06/27	0	0.00	1	60.20	60.30	-1	3,967	-0.03%
2024/06/26	5	60.64	0	0.00	60.30	5	4,035	0.12%
2024/06/25	0	0.00	1	60.50	60.80	-1	4,161	-0.02%
2024/06/24	0	0.00	20.5	61.65	61.10	-20.5	4,150	-0.49%
2024/06/21	48	62.42	0	0.00	62.10	48	4,155	1.16%
2024/06/20	0	0.00	4	62.85	62.80	-4	4,148	-0.10%
2024/06/19	4	61.38	0	0.00	61.10	4	4,173	0.10%
2024/06/18	1.1	62.09	4	62.75	62.10	-2.9	4,168	-0.07%
2024/06/17	5	61.06	7	61.03	61.10	-2	4,162	-0.05%
2024/06/14	3	63.53	5.2	63.36	62.80	-2.2	4,134	-0.05%
2024/06/13	2	60.40	0	0.00	60.70	2	4,083	0.05%
2024/06/12	2	60.40	1	61.50	60.00	1	4,101	0.02%
2024/06/11	2	60.70	1	60.50	60.50	1	4,128	0.02%
2024/06/07	1	63.00	4.1	62.32	62.90	-3.1	4,200	-0.07%
2024/06/06	1	59.20	1	59.40	59.20	0	4,277	0.00%
2024/06/05	2	59.65	2	60.35	59.80	0	4,902	0.00%
2024/06/04	2.1	60.88	3	61.07	60.80	-0.9	5,008	-0.02%
2024/06/03	2	61.80	0	0.00	61.80	2	5,029	0.04%
2024/05/31	1	62.50	3	62.30	62.10	-2	5,096	-0.04%
2024/05/30	4	62.88	0	0.00	62.60	4	5,131	0.08%
2024/05/29	6	63.60	9	63.83	64.00	-3	5,143	-0.06%
2024/05/28	3	63.37	21.1	63.36	63.50	-18.1	5,141	-0.35%
2024/05/27	2	61.30	16	61.54	62.00	-14	5,133	-0.27%
2024/05/24	3	61.47	47	61.40	61.30	-44	5,152	-0.85%
2024/05/23	4	62.80	2	64.20	62.50	2	5,188	0.04%
2024/05/22	0	0.00	13	63.92	63.90	-13	5,172	-0.25%
2024/05/21	3.1	63.94	1	63.80	63.80	2.1	5,178	0.04%
2024/05/20	0	0.00	5	64.88	65.10	-5	5,167	-0.10%
2024/05/17	4	64.30	4.3	64.73	64.50	-0.3	5,160	-0.01%
2024/05/15	0	0.00	2	64.40	64.30	-2	5,135	-0.04%
2024/05/14	1	64.60	1	64.90	64.90	0	5,139	0.00%
2024/05/13	1	64.40	0	0.00	64.30	1	5,150	0.02%
2024/05/10	0	0.00	2	65.60	65.90	-2	5,146	-0.04%
2024/05/09	2	64.35	7	64.40	64.00	-5	5,140	-0.10%
2024/05/08	20	65.77	3	66.17	65.50	17	5,128	0.33%
2024/05/07	1.1	65.32	0	0.00	65.50	1.1	5,128	0.02%
2024/05/03	4.2	68.05	0	0.00	67.10	4.2	5,076	0.08%
2024/05/02	0	0.00	1	70.20	70.50	-1	5,029	-0.02%
2024/04/30	0	0.00	2	70.50	70.10	-2	5,010	-0.04%
2024/04/29	2	69.50	3	69.90	70.10	-1	4,960	-0.02%
2024/04/26	3	69.60	0	0.00	69.10	3	4,925	0.06%
2024/04/25	6	70.65	19	70.63	70.60	-13	4,867	-0.27%
2024/04/24	0	0.00	2	68.85	67.80	-2	4,766	-0.04%
2024/04/23	37	68.23	5.3	68.28	68.50	31.7	4,740	0.67%
2024/04/22	13	68.82	6	68.60	67.00	7	4,706	0.15%
2024/04/19	0.1	68.60	1	68.10	67.10	-0.9	4,625	-0.02%
2024/04/18	7.1	75.14	5	75.28	72.00	2.1	4,470	0.05%
2024/04/17	0	0.00	11.2	73.80	73.80	-11.2	3,962	-0.28%
2024/04/16	43.2	68.54	8	66.90	67.10	35.2	3,925	0.90%
2024/04/15	17	72.71	2	71.25	70.50	15	3,825	0.39%
2024/04/12	9	72.12	7	72.59	71.60	2	3,741	0.05%
2024/04/11	15.1	72.30	8	71.00	70.50	7.1	3,656	0.19%
2024/04/10	10.1	69.58	4.2	71.69	71.50	5.9	3,535	0.17%
2024/04/09	0	0.00	1	66.80	65.70	-1	3,357	-0.03%
2024/04/08	5	66.90	2	66.30	67.20	3	3,322	0.09%
2024/04/03	1	68.30	0.4	68.50	68.60	0.6	3,261	0.02%
2024/04/02	6	67.18	0.3	67.00	68.20	5.7	3,173	0.18%
2024/04/01	6	67.23	18.3	67.15	67.70	-12.3	2,978	-0.41%
2024/03/29	2	61.20	7.1	61.79	61.90	-5.1	2,693	-0.19%
2024/03/28	1.3	60.76	28.2	61.36	60.70	-26.9	2,625	-1.02%
2024/03/27	2	57.40	0	0.00	57.40	2	2,487	0.08%
2024/03/26	3	58.53	3	57.30	57.30	0	2,487	0.00%
2024/03/25	1	59.00	0	0.00	59.00	1	2,485	0.04%
2024/03/22	14.1	59.32	0.2	59.75	59.30	13.9	2,479	0.56%
2024/03/21	0.3	57.42	3	57.27	57.20	-2.7	2,439	-0.11%
2024/03/20	2	57.80	3	57.90	57.00	-1	2,517	-0.04%
2024/03/19	2	58.70	0	0.00	58.60	2	2,508	0.08%
2024/03/18	1	58.30	1.7	58.29	58.10	-0.7	2,491	-0.03%
2024/03/15	1	59.80	370	59.80	59.50	-369	2,472	-14.92%	大賣/鉅額交易
2024/03/14	2	61.20	3	60.97	61.20	-1	2,445	-0.04%
2024/03/13	5	62.84	2.2	62.67	61.70	2.9	2,402	0.12%
2024/03/12	7	62.69	112	61.95	61.80	-105	2,320	-4.53%	大賣/鉅額交易
2024/03/11	494	65.10	9.2	65.87	64.20	484.8	2,207	21.96%	大買/鉅額交易
2024/03/08	4	59.15	2.5	59.02	61.00	1.5	1,567	0.10%
2024/03/07	1	56.10	10	55.64	55.50	-9	1,432	-0.63%
2024/03/06	2.2	56.54	0.1	56.30	56.10	2.1	1,416	0.15%
2024/03/05	8	59.83	0	0.00	58.00	8	1,411	0.57%
2024/03/04	2	59.25	4.1	59.62	59.70	-2.1	1,384	-0.15%
2024/03/01	0	0.00	2	59.80	59.50	-2	1,371	-0.15%
2024/02/27	2	61.45	1	61.10	61.50	1	1,350	0.07%
2024/02/26	3.8	59.63	6.1	60.44	62.60	-2.3	1,326	-0.17%
2024/02/23	2.1	61.14	1.1	60.71	60.70	1.1	1,268	0.08%
2024/02/22	0	0.00	1	61.20	61.10	-1	1,299	-0.08%
2024/02/21	0	0.00	0.5	62.10	61.80	-0.5	1,315	-0.04%
2024/02/20	4	63.28	13	62.10	62.00	-9	1,316	-0.68%
2024/02/19	10	63.30	0	0.00	63.30	10	1,316	0.76%
2024/02/16	0	0.00	4	62.50	62.80	-4	1,319	-0.30%
2024/02/15	1.2	61.83	0	0.00	62.40	1.2	1,311	0.09%
2024/02/05	2	60.90	4	61.05	60.90	-2	1,300	-0.15%
2024/02/02	1	62.10	1	61.90	61.90	0	1,279	0.00%
2024/02/01	1	62.70	1	62.20	62.20	0	1,278	0.00%
2024/01/26	0.1	64.58	1	64.40	64.40	-1	1,271	-0.07%
2024/01/25	2	64.95	2	64.30	64.30	0	1,283	0.00%
2024/01/23	1	65.40	0	0.00	65.20	1	1,321	0.08%
2024/01/22	1	65.40	0	0.00	65.50	1	1,324	0.08%
2024/01/19	0.5	63.70	0	0.00	63.80	0.5	1,314	0.04%
2024/01/18	1	63.10	4.5	62.98	62.90	-3.5	1,311	-0.27%
2024/01/17	1	64.20	1	64.10	64.10	0	1,304	0.00%
2024/01/15	1	66.10	0	0.00	65.90	1	1,287	0.08%
2024/01/12	3	66.07	0	0.00	65.80	3	1,298	0.23%
2024/01/10	2	66.05	2	66.65	65.50	0	1,314	0.00%
2024/01/09	2	68.30	3	67.93	67.80	-1	1,287	-0.08%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/05	1.2	69.18	6.1	69.44	69.10	-4.9	1,275	-0.38%
2024/01/04	1.1	69.52	1	69.40	69.40	0.1	1,263	0.00%
2024/01/03	0.1	70.80	0	0.00	70.40	0.1	1,259	0.00%
2024/01/02	1.1	71.79	1	71.40	71.40	0.1	1,245	0.00%
2023/12/29	1.1	72.13	0	0.00	72.10	1.1	1,240	0.09%
2023/12/27	0.1	72.70	0	0.00	73.00	0.1	1,240	0.01%
2023/12/25	0.2	72.00	0	0.00	71.40	0.2	1,247	0.02%
2023/12/22	0	0.00	1	72.20	71.80	-1	1,268	-0.08%
2023/12/20	3	72.80	1	73.10	72.50	2	1,324	0.15%
2023/12/19	3	72.73	3	72.87	72.90	0	1,374	0.00%
2023/12/18	4	72.50	2	72.70	72.30	2	1,446	0.14%
2023/12/15	6.1	74.36	6	74.37	73.60	0.1	1,504	0.00%
2023/12/14	2	71.30	1	71.50	71.50	1	1,432	0.07%
2023/12/13	10	71.60	5	71.16	71.10	5	1,428	0.35%
2023/12/12	1	71.70	0	0.00	71.20	1	1,436	0.07%
2023/12/11	0	0.00	1	72.20	71.20	-1	1,445	-0.07%
2023/12/07	2	71.90	0	0.00	71.10	2	1,448	0.14%
2023/12/06	0	0.00	0	72.90	72.40	0	1,441	0.00%
2023/12/05	0.1	73.50	0	0.00	73.00	0.1	1,447	0.01%
2023/12/04	1	74.40	1	73.80	73.80	0	1,454	0.00%
2023/11/30	0	0.00	1	76.50	76.40	-1	1,432	-0.07%
2023/11/29	0	0.00	2	74.00	73.50	-2	1,376	-0.15%
2023/11/28	0	0.00	1	72.80	72.50	-1	1,368	-0.07%
2023/11/24	0	0.00	2	74.00	73.60	-2	1,379	-0.14%
2023/11/22	1	73.10	1	73.40	73.20	0	1,364	0.00%
2023/11/21	2	73.70	3	73.83	73.00	-1	1,370	-0.07%
2023/11/20	2	71.60	1	72.40	73.50	1	1,372	0.07%
2023/11/10	0	0.00	1	68.90	69.20	-1	1,372	-0.07%
2023/11/09	2	69.70	0	0.00	69.10	2	1,384	0.14%
2023/11/08	2	71.20	1	71.30	70.40	1	1,410	0.07%
2023/11/02	0	70.10	0	0.00	70.00	0	1,465	0.00%
2023/11/01	1	70.02	2	71.25	70.00	-1	1,467	-0.07%
2023/10/31	2	69.55	1	68.40	68.40	1	1,451	0.07%
2023/10/27	0	0.00	1	70.60	70.50	-1	1,467	-0.07%
2023/10/26	1	70.80	1	70.80	70.80	0	1,490	0.00%
2023/10/25	0	0.00	1	71.90	72.10	-1	1,510	-0.07%
2023/10/24	1	69.60	0	0.00	70.30	1	1,512	0.07%
2023/10/23	2	69.85	1	69.90	69.60	1	1,538	0.07%
2023/10/20	0	0.00	2	70.70	70.90	-2	1,568	-0.13%
2023/10/19	1	68.70	1.1	69.10	69.00	-0.1	1,628	-0.01%
2023/10/18	3	69.57	1	69.10	69.00	2	1,651	0.12%
2023/10/16	1	71.60	0	0.00	71.40	1	1,655	0.06%
2023/10/13	0	0.00	1	72.80	73.00	-1	1,712	-0.06%
2023/10/12	2	72.30	0	0.00	72.40	2	1,748	0.11%
2023/10/06	2	73.40	0	0.00	73.00	2	1,857	0.11%
2023/10/03	3	73.03	2	73.40	72.80	1	2,623	0.04%
2023/10/02	2	73.75	2	73.10	74.00	0	2,715	0.00%
2023/09/28	1	71.90	2	71.95	72.20	-1	2,973	-0.03%
2023/09/27	5	71.78	1	71.90	71.40	4	2,993	0.13%
2023/09/26	0	0.00	2	72.20	72.10	-2	2,996	-0.07%
2023/09/25	0	75.60	0	0.00	75.00	0	2,978	0.00%
2023/09/22	3	73.80	3	75.13	75.60	0	2,981	0.00%
2023/09/21	11	78.48	6	78.38	76.20	5	2,932	0.17%
2023/09/20	2	81.05	1.2	79.08	78.60	0.8	2,855	0.03%
2023/09/19	2	79.10	2	79.40	80.00	0	2,814	0.00%
2023/09/15	1	78.80	1	79.20	79.00	0	2,869	0.00%
2023/09/14	2	80.20	0	0.00	79.80	2	2,922	0.07%
2023/09/13	1	78.80	2	78.95	79.50	-1	2,937	-0.03%
2023/09/12	0	77.70	0.2	77.70	77.60	-0.2	3,034	-0.01%
2023/09/08	0	78.10	0	0.00	77.30	0	3,371	0.00%
2023/09/06	0.1	80.50	2	79.80	80.20	-1.9	3,622	-0.05%
2023/09/04	0	0.00	1.5	78.73	79.20	-1.5	3,667	-0.04%
2023/09/01	1.3	78.93	1	79.50	78.70	0.3	3,729	0.01%
2023/08/30	0.2	79.00	1	78.90	78.70	-0.8	3,975	-0.02%
2023/08/28	1	77.00	0	0.00	76.50	1	4,033	0.02%
2023/08/25	1	77.00	1	78.30	76.90	0	4,037	0.00%
2023/08/24	4	77.45	11	77.17	77.30	-7	4,045	-0.17%
2023/08/23	4	73.73	3	74.90	75.00	1	4,042	0.02%
2023/08/21	0	0.00	5	75.00	75.00	-5	4,062	-0.12%
2023/08/18	3	76.30	4	75.10	75.10	-1	4,085	-0.02%
2023/08/17	0	0.00	1	75.40	75.40	-1	4,081	-0.02%
2023/08/16	11	73.96	0	0.00	74.00	11	4,078	0.27%
2023/08/14	5	72.72	2	72.20	72.20	3	4,086	0.07%
2023/08/11	4.2	75.38	2	74.80	75.00	2.2	4,059	0.05%
2023/08/10	0	0.00	3	76.53	75.80	-3	4,061	-0.07%
2023/08/09	1	78.10	0	0.00	77.50	1	4,064	0.02%
2023/08/08	1	78.90	0	0.00	78.00	1	4,089	0.02%
2023/08/04	0	0.00	1	78.50	78.30	-1	4,104	-0.02%
2023/08/02	2.6	78.74	0	0.00	77.70	2.6	4,126	0.06%
2023/08/01	0	0.00	10	79.50	79.70	-10	4,102	-0.24%
2023/07/28	0	0.00	1	80.60	80.80	-1	4,095	-0.02%
2023/07/27	0	80.10	0	0.00	79.90	0	4,088	0.00%
2023/07/26	3.1	78.97	0	0.00	78.80	3.1	4,093	0.08%
2023/07/25	0	0.00	1	79.50	80.80	-1	4,105	-0.02%
2023/07/24	2.2	79.31	1.2	78.38	78.30	1	4,093	0.02%
2023/07/21	2	82.00	1	82.80	82.20	1	4,065	0.02%
2023/07/20	1	84.20	1.1	84.09	83.90	-0.1	4,107	0.00%
2023/07/19	1	84.40	10	83.93	83.10	-9	4,145	-0.22%
2023/07/18	4.2	85.42	2.5	85.46	84.00	1.7	4,258	0.04%
2023/07/17	6	87.05	5	87.10	86.80	1	4,285	0.02%
2023/07/14	2	87.70	1	87.40	87.70	1	4,293	0.02%
2023/07/13	9	88.23	7	88.03	86.60	2	4,279	0.05%
2023/07/12	10.3	89.53	7.1	89.04	88.40	3.2	4,230	0.08%
2023/07/11	56.1	93.50	50	91.50	90.50	6.1	4,143	0.15%
2023/07/10	17	91.26	14	90.46	90.40	3	3,887	0.08%
2023/07/07	9	86.96	3	87.23	86.70	6	3,557	0.17%
2023/07/06	5	86.94	49	87.40	88.00	-44	3,479	-1.26%
2023/07/05	0	0.00	4	84.43	83.90	-4	3,244	-0.12%
2023/07/04	2	83.30	0	0.00	84.20	2	3,256	0.06%
2023/07/03	2.2	83.45	0	0.00	83.10	2.2	3,271	0.07%
2023/06/30	2	83.80	3	84.10	83.80	-1	3,256	-0.03%
2023/06/28	1	83.50	1	84.60	82.90	0	3,313	0.00%
2023/06/27	2	84.25	5	83.60	83.20	-3	3,418	-0.09%
2023/06/26	6	85.03	2.1	84.87	84.50	4	3,399	0.12%
2023/06/21	3	86.90	4	86.77	86.70	-1	3,392	-0.03%
2023/06/20	2	87.25	14	87.99	88.00	-12	3,370	-0.36%
2023/06/19	6	85.73	3.2	86.29	86.10	2.9	3,333	0.09%
2023/06/16	12.1	87.21	1	86.40	86.10	11.1	3,331	0.33%
2023/06/15	9.3	89.09	1	89.20	88.60	8.3	3,330	0.25%
2023/06/14	6	88.07	14.5	89.08	90.20	-8.5	3,207	-0.26%
2023/06/13	5.2	87.14	8	87.73	86.50	-2.8	3,047	-0.09%
2023/06/12	3	85.43	9	85.22	85.40	-6	2,895	-0.21%
2023/06/09	3	82.60	0	0.00	82.80	3	2,852	0.11%
2023/06/08	5	83.58	0	0.00	82.70	5	2,862	0.17%
2023/06/07	3	82.93	11	84.04	84.70	-8	2,898	-0.28%
2023/06/06	7	82.27	2	81.95	82.00	5	2,862	0.17%
2023/06/05	5	86.46	8.6	88.37	85.20	-3.6	2,812	-0.13%
2023/06/02	4	82.30	4	81.90	82.20	0	2,698	0.00%
2023/06/01	0	0.00	1	79.50	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.80	79.70	-1	2,906	-0.03%
2023/05/30	3	79.03	1	79.10	79.10	2	2,948	0.07%
2023/05/29	0	0.00	3	79.23	80.60	-3	2,940	-0.10%
2023/05/26	2	77.65	1	78.60	77.00	1	2,935	0.03%
2023/05/25	7	77.93	1.4	77.63	77.30	5.6	2,952	0.19%
2023/05/24	0	0.00	1	78.20	79.10	-1	2,992	-0.03%
2023/05/18	1	77.40	1	78.10	77.40	0	3,035	0.00%
2023/05/16	1	76.60	2	76.10	76.60	-1	3,082	-0.03%
2023/05/15	2	74.05	1	74.50	74.50	1	3,081	0.03%
2023/05/12	1	74.40	1	74.70	75.50	0	3,123	0.00%
2023/05/11	2.3	75.92	3	75.93	75.20	-0.7	3,118	-0.02%
2023/05/10	1	77.20	10	77.20	77.40	-9	3,148	-0.29%
2023/05/09	1	76.10	2	76.60	76.50	-1	3,168	-0.03%
2023/05/05	1.1	77.81	2	78.20	77.80	-0.9	3,329	-0.03%
2023/05/04	4	78.43	2.5	78.40	78.30	1.5	3,464	0.04%
2023/05/03	1	78.30	1	79.10	78.90	0	3,511	0.00%
2023/04/28	0.1	77.50	2	77.25	77.90	-1.9	3,645	-0.05%
2023/04/27	0	0.00	10	76.00	76.30	-10	3,616	-0.28%
2023/04/26	1	75.10	1	75.90	76.70	0	3,627	0.00%
2023/04/25	10	77.46	0	0.00	77.00	10	3,610	0.28%
2023/04/24	1	77.10	4	78.98	80.00	-3	3,603	-0.08%
2023/04/21	11.2	81.08	1	80.40	79.10	10.2	3,573	0.29%
2023/04/20	5.2	84.59	3	84.73	83.50	2.2	3,464	0.06%
2023/04/19	2.1	86.91	2.6	86.57	86.50	-0.5	3,429	-0.01%
2023/04/18	0.2	87.97	1	87.60	87.60	-0.8	3,431	-0.02%
2023/04/17	2	87.90	1	88.50	88.70	1	3,425	0.03%
2023/04/14	5	88.38	3	88.70	88.40	2	3,408	0.06%
2023/04/13	2.1	88.91	2	88.45	88.20	0.1	3,425	0.00%
2023/04/12	3	89.37	3	89.93	90.40	0	3,410	0.00%
2023/04/11	46	90.00	4	90.18	90.00	42	3,405	1.23%
2023/04/10	4	91.20	2	90.75	90.50	2	3,427	0.06%
2023/04/07	2	92.30	2	92.10	92.30	0	3,421	0.00%
2023/04/06	3	91.57	0	0.00	91.30	3	3,404	0.09%
2023/03/30	2	90.45	4	90.73	90.50	-2	3,449	-0.06%
2023/03/29	3	90.23	1	89.80	89.80	2	3,455	0.06%
2023/03/28	41.2	91.81	50	91.78	91.70	-8.8	3,436	-0.26%
2023/03/27	0	90.80	0	0.00	90.00	0	3,372	0.00%
2023/03/24	1	90.80	5.3	90.75	90.80	-4.3	3,391	-0.13%
2023/03/23	1	90.60	5	90.50	90.20	-4	3,374	-0.12%
2023/03/22	4	90.53	2	90.70	90.70	2	3,380	0.06%
2023/03/21	5	89.88	2	89.95	89.70	3	3,382	0.09%
2023/03/20	7	90.39	2	90.15	89.90	5	3,390	0.15%
2023/03/17	1	87.10	2	88.05	88.50	-1	3,318	-0.03%
2023/03/16	3	87.57	3	86.90	86.80	0	3,310	0.00%
2023/03/15	1	87.10	3	87.80	86.80	-2	3,365	-0.06%
2023/03/14	5	86.88	2	87.20	86.10	3	3,395	0.09%
2023/03/13	1	87.10	0	0.00	88.40	1	3,426	0.03%
2023/03/10	8	89.76	1.2	89.03	88.90	6.8	3,468	0.20%
2023/03/09	5	92.20	5	93.00	92.00	0	3,536	0.00%
2023/03/08	1.2	91.97	0	0.00	92.30	1.2	3,547	0.03%
2023/03/07	2	92.40	3.1	92.25	92.50	-1.1	3,544	-0.03%
2023/03/06	2	90.20	3	89.97	90.70	-1	3,527	-0.03%
2023/03/03	17.6	88.25	15.5	89.38	89.20	2.1	3,536	0.06%
2023/03/02	55	91.08	8	90.83	90.80	47	3,372	1.39%
2023/03/01	1	92.40	4	92.65	93.00	-3	3,378	-0.09%
2023/02/24	2	93.85	3	94.43	93.10	-1	3,413	-0.03%
2023/02/23	1	93.60	6.2	94.10	93.90	-5.2	3,423	-0.15%
2023/02/22	7.1	94.15	0	0.00	93.20	7.1	3,543	0.20%
2023/02/21	2	97.65	2	98.20	97.10	0	3,626	0.00%
2023/02/17	2	96.55	0	0.00	96.50	2	4,007	0.05%
2023/02/16	1	97.50	2	97.35	97.90	-1	4,067	-0.02%
2023/02/15	2	96.70	0	0.00	95.90	2	4,178	0.05%
2023/02/14	2	96.20	2	97.10	97.00	0	4,192	0.00%
2023/02/13	1	96.10	1.2	96.00	96.10	-0.2	4,328	0.00%
2023/02/10	7.5	96.71	1	95.20	95.20	6.5	4,382	0.15%
2023/02/09	1.1	98.79	3	98.60	98.30	-1.9	4,372	-0.04%
2023/02/08	1.1	99.48	2	99.35	98.90	-0.9	4,401	-0.02%
2023/02/07	2	97.30	2.2	97.53	97.60	-0.2	4,395	0.00%
2023/02/06	9	98.73	6.1	99.22	96.90	2.9	4,427	0.07%
2023/02/03	10	99.86	8.5	99.97	98.20	1.5	4,387	0.03%
2023/02/02	5.1	99.23	3	100.33	100.00	2.1	4,351	0.05%
2023/02/01	4.4	96.96	5	97.10	96.70	-0.7	4,263	-0.02%
2023/01/31	4	95.23	5	95.44	96.30	-1	4,303	-0.02%
2023/01/30	0.1	94.50	4	93.90	94.80	-3.9	4,295	-0.09%
2023/01/16	0	0.00	1	89.30	90.00	-1	4,315	-0.02%
2023/01/13	1.1	88.91	0	0.00	87.70	1.1	4,344	0.03%
2023/01/12	4	90.55	2	91.60	89.20	2	4,404	0.05%
2023/01/11	2	90.40	1	90.40	90.40	1	4,408	0.02%
2023/01/09	8.2	90.70	10.2	90.49	90.50	-2	4,547	-0.04%
2023/01/06	8	87.00	13.2	88.12	88.80	-5.2	4,610	-0.11%
2023/01/05	0.4	86.43	0	0.00	85.90	0.4	4,723	0.01%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2022/12/30	1	85.40	2	84.75	84.60	-1	5,051	-0.02%
2022/12/29	5	84.92	2	85.20	85.10	3	5,112	0.06%
2022/12/28	3	86.33	3	87.47	86.00	0	5,227	0.00%
2022/12/27	1	88.90	2	88.85	88.80	-1	5,318	-0.02%
2022/12/26	3	87.20	0	0.00	88.30	3	5,391	0.06%
2022/12/23	1	87.40	1	85.90	86.90	0	5,515	0.00%
2022/12/22	4	87.80	1	89.10	86.90	3	5,581	0.05%
2022/12/21	5	88.66	3	87.60	87.60	2	5,715	0.03%
2022/12/20	3	89.57	10	89.14	88.50	-7	5,847	-0.12%
2022/12/19	12	91.47	3	90.90	90.90	9	6,017	0.15%
2022/12/16	8	92.75	4	93.15	93.20	4	6,155	0.06%
2022/12/15	1	95.10	1	95.50	95.40	0	6,214	0.00%
2022/12/14	1	94.80	1	94.50	95.90	0	6,247	0.00%
2022/12/13	0.1	94.50	2	94.00	93.80	-1.9	6,275	-0.03%
2022/12/12	2	94.50	1	94.90	95.00	1	6,289	0.02%
2022/12/09	1	97.30	4	96.93	96.10	-3	6,319	-0.05%
2022/12/08	4	97.00	1	97.00	97.10	3	6,371	0.05%
2022/12/07	8	98.03	4	97.15	96.20	4	6,462	0.06%
2022/12/06	4	101.50	2	102.25	99.80	2	6,454	0.03%
2022/12/05	6	103.75	12	104.17	103.00	-6	6,541	-0.09%
2022/12/02	7	102.29	7	102.79	102.50	0	6,546	0.00%
2022/12/01	9	101.94	9	101.94	102.00	0	6,589	0.00%
2022/11/30	1	98.30	31	99.10	98.10	-30	6,601	-0.45%
2022/11/29	3	96.60	3	97.57	98.30	0	6,693	0.00%
2022/11/28	2	97.30	2	97.50	97.80	0	6,786	0.00%
2022/11/25	35	98.43	1	96.10	96.00	34	6,967	0.49%
2022/11/24	3	99.33	1	98.80	98.80	2	6,996	0.03%
2022/11/23	5	99.32	4	100.15	98.30	1	7,077	0.01%
2022/11/22	11	99.51	5	98.40	98.30	6	7,184	0.08%
2022/11/21	7	100.29	5	100.50	100.00	2	7,322	0.03%
2022/11/18	6	101.60	13	101.24	99.60	-7	7,455	-0.09%
2022/11/17	9	100.26	11.1	100.72	102.00	-2.1	7,553	-0.03%
2022/11/16	12.1	99.25	4	99.08	98.30	8.1	7,672	0.10%
2022/11/15	6	98.77	7	98.17	101.00	-1	7,668	-0.01%
2022/11/14	3	94.47	1	95.00	95.30	2	8,013	0.02%
2022/11/11	8	97.10	7	96.36	93.60	1	8,238	0.01%
2022/11/10	2	93.20	1	93.00	93.00	1	8,202	0.01%
2022/11/09	8	94.11	8	94.25	94.30	0	8,285	0.00%
2022/11/08	4	92.02	5.1	93.00	90.40	-1.1	8,385	-0.01%
2022/11/07	9	91.68	11	91.29	91.10	-2	8,445	-0.02%
2022/11/04	4	89.13	6	90.13	91.10	-2	8,609	-0.02%
2022/11/03	2	88.60	3	89.57	89.90	-1	8,677	-0.01%
2022/11/02	1	89.10	2	89.10	89.40	-1	8,945	-0.01%
2022/11/01	1	87.20	4	87.60	87.70	-3	8,968	-0.03%
2022/10/31	14	87.09	13	86.08	87.00	1	9,084	0.01%
2022/10/28	10	83.70	10	84.30	83.90	0	9,165	0.00%
2022/10/27	4	83.55	5	83.10	85.90	-1	9,348	-0.01%
2022/10/26	2.2	82.68	4	82.30	81.90	-1.8	9,542	-0.02%
2022/10/25	5	83.46	1	84.10	82.50	4	9,588	0.04%
2022/10/24	3	86.03	36	86.85	85.00	-33	9,723	-0.34%
2022/10/21	39	84.76	10	85.56	84.00	29	9,912	0.29%
2022/10/20	15	85.87	12	85.93	86.20	3	10,050	0.03%
2022/10/19	6.2	87.55	3	87.80	85.80	3.2	10,335	0.03%
2022/10/18	8	87.44	7	88.24	87.90	1	10,432	0.01%
2022/10/17	6	84.30	6	85.23	86.80	0	10,554	0.00%
2022/10/14	2	89.90	4	89.58	89.10	-2	10,742	-0.02%
2022/10/13	15.1	87.94	10	85.07	83.00	5.1	11,153	0.05%
2022/10/12	7	90.73	6.1	90.55	90.00	0.9	11,255	0.01%
2022/10/11	6.1	90.81	2.2	91.25	90.80	3.9	11,414	0.03%
2022/10/07	10	98.25	5.3	98.72	97.50	4.7	11,748	0.04%
2022/10/06	4	101.13	2	101.25	101.50	2	11,787	0.02%
2022/10/05	6	102.75	7	101.07	99.80	-1	11,825	-0.01%
2022/10/04	1.2	98.28	8	98.44	101.00	-6.8	11,829	-0.06%
2022/10/03	10.3	95.25	9	94.40	94.80	1.3	12,009	0.01%
2022/09/30	6.1	90.90	9.1	92.71	95.00	-3	12,487	-0.02%
2022/09/29	10	92.07	9	91.74	91.10	1	12,909	0.01%
2022/09/28	44.1	94.21	38	94.81	90.70	6.1	13,222	0.05%
2022/09/27	12	98.00	10	98.94	99.60	2	13,774	0.01%
2022/09/26	16.1	103.25	14.4	102.87	98.50	1.7	14,054	0.01%
2022/09/23	16.5	109.93	4.3	107.87	107.00	12.2	14,215	0.09%
2022/09/22	1.2	109.47	5.5	112.27	114.00	-4.3	14,252	-0.03%
2022/09/21	4	110.88	2	110.75	110.00	2	14,266	0.01%
2022/09/20	2.1	110.14	6	111.50	113.00	-3.9	14,345	-0.03%
2022/09/19	1	110.00	0	0.00	109.50	1	14,511	0.01%
2022/09/16	4	110.50	5	110.30	109.50	-1	14,612	-0.01%
2022/09/15	4	113.13	2	113.00	111.50	2	14,736	0.01%
2022/09/14	12.2	112.76	13	111.42	114.00	-0.8	14,959	-0.01%
2022/09/13	3	112.50	4	113.13	111.50	-1	15,080	-0.01%
2022/09/12	9.2	113.06	6	112.92	112.50	3.2	15,194	0.02%
2022/09/08	1.2	109.67	1	108.00	110.00	0.2	15,217	0.00%
2022/09/07	4	106.50	3.3	106.30	105.00	0.7	15,282	0.00%
2022/09/06	3	106.50	0.1	106.50	107.00	2.9	15,312	0.02%
2022/09/05	8	111.38	4	111.38	110.50	4	15,354	0.03%
2022/09/02	2.6	112.27	9	114.61	115.00	-6.4	15,372	-0.04%
2022/09/01	8	112.69	6.1	114.43	113.00	1.9	15,352	0.01%
2022/08/31	3	115.00	0.1	116.00	115.50	2.9	15,307	0.02%
2022/08/30	6	116.33	5	116.50	117.00	1	15,517	0.01%
2022/08/29	3	112.67	2	115.50	116.00	1	15,566	0.01%
2022/08/26	14	118.46	18.2	117.16	115.50	-4.2	15,485	-0.03%
2022/08/25	7	116.29	8	116.50	117.00	-1	15,471	-0.01%
2022/08/24	19	115.29	12	114.75	113.00	7	15,425	0.05%
2022/08/23	10.3	112.46	10.3	112.99	115.50	0	15,405	0.00%
2022/08/22	5.1	112.10	4.3	112.38	111.50	0.8	15,309	0.00%
2022/08/19	17.2	114.19	30	113.67	113.00	-12.8	15,226	-0.08%
2022/08/18	5	105.13	13.3	106.89	109.00	-8.3	14,800	-0.06%
2022/08/17	3.3	103.67	3	103.83	102.50	0.3	14,631	0.00%
2022/08/16	3.3	105.24	3.2	104.87	104.50	0.1	14,638	0.00%
2022/08/15	6.1	105.65	8.1	104.26	105.50	-2	14,659	-0.01%
2022/08/12	0.1	101.50	8	101.88	101.50	-7.9	14,467	-0.05%
2022/08/11	13	101.38	8	102.44	99.60	5	14,453	0.03%
2022/08/10	6.1	99.60	3	98.83	98.50	3.1	14,537	0.02%
2022/08/09	10.1	100.50	8	101.81	101.00	2.1	14,513	0.01%
2022/08/08	24.1	98.97	26	98.12	99.50	-1.9	14,328	-0.01%
2022/08/05	6.2	96.69	15	97.87	98.80	-8.8	14,409	-0.06%
2022/08/04	7.2	92.76	11	93.95	95.00	-3.8	14,382	-0.03%
2022/08/03	11.5	94.17	7.2	93.24	93.20	4.3	14,364	0.03%
2022/08/02	34.6	97.15	27.3	96.89	96.20	7.3	14,293	0.05%
2022/08/01	7.3	101.07	2.3	101.07	100.50	5	14,116	0.04%
2022/07/29	6.1	101.34	13	101.77	102.50	-6.9	14,118	-0.05%
2022/07/28	12.2	100.02	6.1	100.59	98.50	6.1	14,034	0.04%
2022/07/27	6.1	97.74	14.1	98.50	99.50	-8	13,908	-0.06%
2022/07/26	24.3	100.66	20	101.23	97.40	4.3	13,776	0.03%
2022/07/25	7	99.04	5	100.22	100.50	2	13,539	0.01%
2022/07/22	18.2	100.46	11	99.91	99.10	7.2	13,580	0.05%
2022/07/21	27	101.11	20	101.20	101.50	7	13,675	0.05%
2022/07/20	10.1	98.38	20	99.48	99.30	-9.9	13,520	-0.07%
2022/07/19	12.1	91.94	13.1	92.62	94.30	-1	13,162	-0.01%
2022/07/18	13.1	94.41	13.1	94.05	93.00	0	13,027	0.00%
2022/07/15	13.1	92.49	24	92.35	93.00	-10.9	12,806	-0.09%
2022/07/14	7	86.99	12	86.77	88.00	-5	12,375	-0.04%
2022/07/13	16	86.21	8	84.38	83.50	8	12,311	0.06%
2022/07/12	7	83.86	8	83.68	82.00	-1	12,306	-0.01%
2022/07/11	12	87.17	10	87.36	87.90	2	12,314	0.02%
2022/07/08	21	88.71	17	88.91	88.50	4	12,130	0.03%
2022/07/07	19	83.65	22	83.50	85.00	-3	11,708	-0.03%
2022/07/06	23.2	85.21	12	83.98	83.50	11.2	11,235	0.10%
2022/07/05	36	88.43	44	87.77	90.10	-8	10,979	-0.07%
2022/07/04	27	95.75	13	95.51	90.90	14	10,346	0.14%
2022/07/01	50	107.20	46.1	108.50	101.00	4	10,130	0.04%
2022/06/30	32	117.47	15.2	114.13	112.00	16.8	9,861	0.17%
2022/06/29	31	122.47	30	120.70	124.00	1	9,795	0.01%
2022/06/28	5.1	122.72	7	123.64	124.50	-1.9	10,015	-0.02%
2022/06/27	11.1	120.98	17.2	123.35	125.00	-6.1	10,509	-0.06%
2022/06/24	13	118.35	17	117.00	116.50	-4	10,563	-0.04%
2022/06/23	30	118.52	37.1	117.86	119.00	-7.1	10,810	-0.07%
2022/06/22	26	118.10	28	118.73	119.50	-2	11,550	-0.02%
2022/06/21	19.1	116.42	19	116.29	118.00	0.1	11,540	0.00%
2022/06/20	11.1	113.44	3	108.50	108.50	8.1	11,618	0.07%
2022/06/17	16	117.78	12	118.96	118.50	4	11,816	0.03%
2022/06/16	9	126.44	7.2	123.88	120.50	1.8	12,158	0.01%
2022/06/15	8	128.31	7	127.36	126.50	1	12,606	0.01%
2022/06/14	14	131.32	8	134.06	131.00	6	13,160	0.05%
2022/06/13	3	130.17	9.6	131.75	133.50	-6.6	13,413	-0.05%
2022/06/10	5	133.10	6	133.17	132.50	-1	13,626	-0.01%
2022/06/09	13	134.15	16	134.00	134.50	-3	13,963	-0.02%
2022/06/08	8.5	132.66	15.3	133.77	133.50	-6.9	14,265	-0.05%
2022/06/07	5	129.20	10	129.80	130.00	-5	14,193	-0.04%
2022/06/06	2.1	127.27	4	127.38	127.00	-2	14,134	-0.01%
2022/06/02	9.6	128.34	13.1	128.23	127.50	-3.6	14,263	-0.02%
2022/06/01	14	126.54	7	127.29	126.00	7	14,291	0.05%
2022/05/31	30.8	126.70	28	126.61	126.50	2.8	14,344	0.02%
2022/05/30	15.1	123.43	20.6	123.68	125.00	-5.6	14,311	-0.04%
2022/05/27	6	121.33	1.1	119.05	119.00	4.9	14,305	0.03%
2022/05/26	14.1	121.61	12	120.88	119.50	2.1	14,337	0.01%
2022/05/25	7.1	119.52	12	119.29	120.50	-4.9	14,351	-0.03%
2022/05/24	2	120.25	0	0.00	115.50	2	14,427	0.01%
2022/05/23	9.1	121.89	8	121.69	121.00	1.1	14,403	0.01%
2022/05/20	4.1	119.26	4	119.75	119.00	0.1	14,368	0.00%
2022/05/19	3	118.00	6	118.25	120.00	-3	14,446	-0.02%
2022/05/18	28.4	121.03	30.3	120.29	121.00	-1.9	14,456	-0.01%
2022/05/17	19	116.55	8	115.69	117.00	11	14,241	0.08%
2022/05/16	8	115.00	4.1	115.76	113.00	3.9	14,299	0.03%
2022/05/13	3.1	112.40	9	113.67	113.50	-5.9	14,329	-0.04%
2022/05/12	10	113.20	10	109.55	108.50	0	14,376	0.00%
2022/05/11	12.1	112.50	10	113.10	112.00	2.1	14,608	0.01%
2022/05/10	3	111.50	5	110.20	113.50	-2	14,616	-0.01%
2022/05/09	3	110.67	7	111.00	108.50	-4	14,710	-0.03%
2022/05/06	0	0.00	3	113.67	116.00	-3	14,893	-0.02%
2022/05/05	6.1	113.91	4	113.00	113.00	2.1	14,931	0.01%
2022/05/04	3.3	110.85	5	111.30	112.00	-1.7	14,911	-0.01%
2022/05/03	1	105.50	5	106.60	108.00	-4	14,981	-0.03%
2022/04/29	12	106.21	18	105.31	105.00	-6	15,109	-0.04%
2022/04/28	6.1	103.26	7	102.64	102.50	-1	15,062	-0.01%
2022/04/27	4	101.13	5	103.20	106.00	-1	14,925	-0.01%
2022/04/26	5	110.30	1	110.50	110.00	4	14,714	0.03%
2022/04/25	5.3	109.73	10	110.00	110.00	-4.7	14,715	-0.03%
2022/04/22	4	118.38	7	116.14	115.00	-3	14,672	-0.02%
2022/04/21	3	123.33	1.3	122.75	123.00	1.7	14,735	0.01%
2022/04/20	7.1	122.06	5	122.20	122.50	2.1	14,857	0.01%
2022/04/19	2	123.00	4	124.13	121.00	-2	15,002	-0.01%
2022/04/18	8	122.81	2	119.50	119.50	6	15,138	0.04%
2022/04/15	7.6	124.99	0	0.00	123.00	7.6	15,233	0.05%
2022/04/14	5	132.20	1.1	131.07	130.50	3.9	15,425	0.03%
2022/04/13	6	130.67	9	130.72	130.50	-3	15,411	-0.02%
2022/04/12	2	128.25	3	127.00	124.50	-1	15,455	-0.01%
2022/04/11	6	128.50	2	128.25	128.50	4	15,497	0.03%
2022/04/08	3	126.17	6	127.00	128.00	-3	15,499	-0.02%
2022/04/07	8.1	127.94	10	126.05	124.50	-1.9	15,528	-0.01%
2022/04/06	26	129.63	30	130.40	130.50	-4	15,634	-0.03%
2022/04/01	7	131.07	9	131.17	133.50	-2	15,910	-0.01%
2022/03/31	17	134.18	8	133.75	133.00	9	16,040	0.06%
2022/03/30	26	137.33	34	137.62	137.50	-8	15,779	-0.05%
2022/03/29	24	136.29	17	133.59	131.00	7	15,296	0.05%
2022/03/28	13.5	134.43	12	135.83	136.50	1.5	15,114	0.01%
2022/03/25	33	139.03	42	138.67	134.00	-9	14,809	-0.06%
2022/03/24	4.1	132.03	14.1	132.22	134.50	-10	14,028	-0.07%
2022/03/23	20	132.75	15	131.93	130.50	5	13,891	0.04%
2022/03/22	16	132.25	14	132.64	132.00	2	13,907	0.01%
2022/03/21	16	131.28	20	132.17	131.50	-4	13,712	-0.03%
2022/03/18	21	128.19	28	129.30	129.50	-7	13,415	-0.05%
2022/03/17	17	122.00	39.2	123.69	127.00	-22.2	13,097	-0.17%
2022/03/16	52	117.81	47	119.48	115.50	5	12,561	0.04%
2022/03/15	13	118.54	9	119.83	116.00	4	12,323	0.03%
2022/03/14	18	119.53	15.4	120.03	120.50	2.6	12,224	0.02%
2022/03/11	13.1	116.24	15	116.47	117.50	-1.9	12,051	-0.02%
2022/03/10	8	115.19	26.5	116.42	118.00	-18.5	11,755	-0.16%
2022/03/09	8.6	108.90	7	107.00	107.50	1.6	11,998	0.01%
2022/03/08	3	109.00	2.1	110.55	106.00	0.9	12,521	0.01%
2022/03/07	25	109.88	2.1	111.10	108.00	22.9	12,436	0.18%
2022/03/04	3.2	117.33	15	117.00	117.00	-11.8	12,518	-0.09%
2022/03/03	19	116.47	26	116.58	114.50	-7	12,739	-0.05%
2022/03/02	19	112.84	25	112.46	115.50	-6	12,940	-0.05%
2022/03/01	4	107.50	21	110.24	111.00	-17	13,007	-0.13%
2022/02/25	33.1	106.74	14	105.57	107.50	19.1	13,312	0.14%
2022/02/24	9	101.61	35	101.00	101.00	-26	13,622	-0.19%
2022/02/23	4	106.88	4	107.00	107.00	0	13,708	0.00%
2022/02/22	17	108.32	2	108.00	107.00	15	14,312	0.10%
2022/02/21	24	112.75	12	113.00	113.00	12	14,773	0.08%
2022/02/18	5	117.30	9	117.33	117.50	-4	15,619	-0.03%
2022/02/17	5	116.10	3.1	116.98	116.00	2	16,741	0.01%
2022/02/16	8	117.63	6	116.50	116.00	2	17,296	0.01%
2022/02/15	5	115.90	4	116.50	115.00	1	17,696	0.01%
2022/02/14	22.3	115.34	12	114.92	114.50	10.3	18,179	0.06%
2022/02/11	20.1	117.09	25.1	118.16	120.50	-5	18,412	-0.03%
2022/02/10	12	114.00	3	113.17	113.50	9	18,570	0.05%
2022/02/09	11	112.14	23.8	113.50	115.50	-12.8	18,977	-0.07%
2022/02/08	19	109.79	14	109.11	109.00	5	19,452	0.03%
2022/02/07	9.1	105.77	15	106.40	106.50	-5.9	19,958	-0.03%
2022/01/26	4	105.00	5	106.10	106.00	-1	20,938	0.00%
2022/01/25	8.8	108.30	1	105.50	105.00	7.8	22,199	0.03%
2022/01/24	4	106.38	9	109.17	112.00	-5	23,333	-0.02%
2022/01/21	8	109.25	4.2	107.64	107.50	3.8	24,393	0.02%
2022/01/20	2.1	112.51	2.2	112.55	113.00	-0.1	24,821	0.00%
2022/01/19	2.4	113.56	2	113.00	113.00	0.4	25,702	0.00%
2022/01/18	9.1	118.76	3	117.67	116.00	6.1	27,585	0.02%
2022/01/17	8	117.31	16.6	116.09	118.50	-8.6	27,949	-0.03%
2022/01/14	26	111.71	26	114.33	115.50	0	28,705	0.00%
2022/01/13	36	115.93	30.2	114.52	114.50	5.9	29,333	0.02%
2022/01/12	21	117.60	15.5	116.17	116.50	5.5	30,283	0.02%
2022/01/11	9.7	120.46	10.3	118.35	117.50	-0.6	31,864	0.00%
2022/01/10	4.1	123.17	5	125.10	125.50	-0.9	32,869	0.00%
2022/01/07	20.5	126.99	10	124.60	123.50	10.5	33,851	0.03%
2022/01/06	18	133.39	13.2	133.66	134.00	4.8	34,726	0.01%
2022/01/05	12	135.88	3	135.67	135.00	9	35,729	0.03%
2022/01/04	8.1	142.38	1	141.50	141.00	7.1	36,751	0.02%
2022/01/03	12.2	147.21	12	146.71	144.50	0.2	38,902	0.00%
2021/12/30	6	144.17	3	147.67	143.00	3	39,815	0.01%
2021/12/29	21	147.50	22	147.86	146.00	-1	40,713	0.00%
2021/12/28	10	146.25	14	145.89	145.50	-4	41,252	-0.01%
2021/12/27	13.3	141.53	29.3	141.10	144.50	-16	41,547	-0.04%
2021/12/24	10	136.85	3	136.17	136.00	7	41,792	0.02%
2021/12/23	4	138.63	10	139.60	138.00	-6	42,607	-0.01%
2021/12/22	4	138.00	4	138.25	136.00	0	43,380	0.00%
2021/12/21	9.1	135.95	11.3	135.41	136.00	-2.2	44,216	0.00%
2021/12/20	5.4	134.54	7	134.50	134.50	-1.6	45,849	0.00%
2021/12/17	8.1	138.00	5.4	137.63	136.50	2.7	47,177	0.01%
2021/12/16	18	142.83	45	142.34	143.00	-27	48,924	-0.06%
2021/12/15	15	134.57	8.5	134.68	137.00	6.5	49,234	0.01%
2021/12/14	8	134.63	9.3	134.18	133.50	-1.3	49,407	0.00%
2021/12/13	16.4	134.65	29.5	134.27	134.00	-13.1	49,442	-0.03%
2021/12/10	24.5	138.09	15	137.67	137.50	9.5	49,568	0.02%
2021/12/09	23.4	140.74	16	141.19	141.50	7.4	49,819	0.01%
2021/12/08	27.3	145.05	18.1	143.99	143.00	9.2	50,199	0.02%
2021/12/07	28.5	147.18	26.9	143.35	143.00	1.6	50,938	0.00%
2021/12/06	12.1	151.37	3.5	149.57	149.50	8.6	51,266	0.02%
2021/12/03	28	156.98	16.3	157.23	155.00	11.8	51,575	0.02%
2021/12/02	43.7	154.64	36.2	154.39	156.00	7.5	51,503	0.01%
2021/12/01	4	148.38	4	148.00	148.00	0	51,169	0.00%
2021/11/30	10.2	150.60	6.2	151.00	150.00	4	51,467	0.01%
2021/11/29	17.2	146.42	21	149.17	148.50	-3.8	51,759	-0.01%
2021/11/26	18.3	142.42	23	142.83	148.50	-4.7	51,975	-0.01%
2021/11/25	6	145.83	4	145.63	145.50	2	51,787	0.00%
2021/11/24	14.7	144.64	14	145.71	145.00	0.7	51,859	0.00%
2021/11/23	22.5	150.48	19	149.66	147.00	3.5	51,866	0.01%
2021/11/22	7.1	156.13	5.1	154.13	153.00	2	51,979	0.00%
2021/11/19	42.2	160.92	41.2	160.22	156.00	1	52,766	0.00%
2021/11/18	46.3	162.01	118.1	159.29	157.00	-71.8	52,749	-0.14%	大賣/
2021/11/17	50.3	165.42	41	164.29	165.50	9.3	52,962	0.02%
2021/11/16	79.2	165.97	69.9	165.13	159.50	9.3	52,558	0.02%
2021/11/15	13.3	155.40	16.1	155.69	159.00	-2.8	51,648	-0.01%
2021/11/12	107.2	155.47	26.2	153.53	149.00	81	51,393	0.16%	大買/
2021/11/11	71	149.73	68	149.62	151.50	3	51,178	0.01%
2021/11/10	16.1	143.03	104	142.19	145.00	-88	50,801	-0.17%	大賣/
2021/11/09	27	145.80	21	147.40	142.00	6	50,612	0.01%
2021/11/08	18.5	143.46	36.3	142.91	146.50	-17.9	50,327	-0.04%
2021/11/05	42.2	148.63	33	148.92	147.50	9.2	50,121	0.02%
2021/11/04	49.3	159.45	36	157.35	150.00	13.3	49,748	0.03%
2021/11/03	65.4	154.52	60	155.75	160.50	5.4	49,363	0.01%
2021/11/02	61.8	165.62	78.3	162.70	154.00	-16.6	48,518	-0.03%
2021/11/01	42	159.17	53.1	163.66	165.50	-11.1	47,371	-0.02%
2021/10/29	144	152.04	43	152.19	152.50	101	46,367	0.22%	大買/鉅額交易
2021/10/28	23	143.30	27.1	143.81	142.50	-4.1	45,320	-0.01%
2021/10/27	52.1	142.33	43	142.38	141.50	9.1	45,025	0.02%
2021/10/26	54	141.68	65.5	143.32	140.00	-11.5	44,406	-0.03%
2021/10/25	11.3	133.47	11.1	135.30	135.00	0.2	42,768	0.00%
2021/10/22	41	132.07	117	131.86	135.50	-76	42,815	-0.18%	大賣/
2021/10/21	133	136.30	127.1	134.67	132.50	6	42,435	0.01%	大買/大賣/
2021/10/20	90.1	132.62	75	132.31	135.50	15.1	42,141	0.04%
2021/10/19	78.1	133.22	83	133.61	129.50	-4.9	41,482	-0.01%
2021/10/18	59.1	127.90	46.1	128.53	132.00	13	40,515	0.03%
2021/10/15	72	124.10	97.1	125.83	128.50	-25.1	40,101	-0.06%
2021/10/14	84.4	120.03	89	118.30	117.00	-4.6	39,579	-0.01%
2021/10/13	81	127.88	72.1	126.88	122.00	8.9	39,274	0.02%
2021/10/12	74.1	126.03	67	126.40	128.50	7.1	39,148	0.02%
2021/10/08	104	127.39	110	127.87	124.00	-6	39,173	-0.02%	大買/大賣/
2021/10/07	74	119.33	79.2	121.34	124.50	-5.2	37,710	-0.01%
2021/10/06	75	116.48	76	116.03	113.50	-1	37,871	0.00%
2021/10/05	49	107.56	47	107.03	113.50	2	37,204	0.01%
2021/10/04	68	109.71	60	109.03	106.00	8	36,571	0.02%
2021/10/01	25	113.92	21	114.93	112.00	4	36,165	0.01%
2021/09/30	23	115.30	30	116.25	118.00	-7	36,074	-0.02%
2021/09/29	26.1	116.31	23	114.46	112.00	3.1	35,335	0.01%
2021/09/28	79	123.13	45	122.57	122.00	34	34,671	0.10%
2021/09/27	54	126.06	62.3	126.11	123.00	-8.3	33,883	-0.02%
2021/09/24	145.1	120.74	113	120.67	119.50	32.1	32,349	0.10%	大買/大賣/
2021/09/23	73.1	118.29	79.9	118.47	121.00	-6.8	31,055	-0.02%
2021/09/22	20.1	107.79	26	108.48	110.50	-6	29,473	-0.02%
2021/09/17	6	104.57	19	105.66	107.50	-13	29,084	-0.04%
2021/09/16	15	102.07	8	102.50	101.50	7	28,932	0.02%
2021/09/15	36.1	102.22	25	101.62	100.50	11	28,857	0.04%
2021/09/14	22	107.39	19	107.58	106.00	3	28,654	0.01%
2021/09/13	32.3	108.86	33	107.64	106.50	-0.7	28,806	0.00%
2021/09/10	58.4	106.15	59	106.40	108.00	-0.6	28,763	0.00%
2021/09/09	23	99.71	18.1	101.02	101.50	4.9	28,549	0.02%
2021/09/08	40.1	97.92	36	95.12	94.60	4.1	28,436	0.01%
2021/09/07	12	100.23	12.3	99.03	98.60	-0.3	28,804	0.00%
2021/09/06	7	103.07	8	104.13	103.50	-1	29,578	0.00%
2021/09/03	12.2	103.64	33	100.57	103.00	-20.9	29,580	-0.07%
2021/09/02	26	110.25	34	109.84	106.00	-8	29,540	-0.03%
2021/09/01	60	110.68	45	110.84	114.00	15	29,120	0.05%
2021/08/31	8	106.38	11	106.91	109.00	-3	28,646	-0.01%
2021/08/30	11.2	106.02	14.3	106.94	106.00	-3.2	28,721	-0.01%
2021/08/27	18.7	107.23	9	106.83	104.50	9.7	28,782	0.03%
2021/08/26	15	108.60	22	109.84	111.50	-7	29,032	-0.02%
2021/08/25	59	109.42	88	110.34	106.50	-29	28,704	-0.10%
2021/08/24	64	105.88	64	105.07	105.00	0	27,801	0.00%
2021/08/23	27	101.80	11	102.05	104.00	16	27,303	0.06%
2021/08/20	21	89.71	35	92.09	94.60	-14	26,844	-0.05%
2021/08/19	25	87.99	21	87.97	86.00	4	26,642	0.02%
2021/08/18	53	84.43	46	84.22	89.80	7	26,569	0.03%
2021/08/17	20	88.24	15	87.85	84.50	5	26,688	0.02%
2021/08/16	17	89.85	21	90.52	92.00	-4	26,509	-0.02%
2021/08/13	20.2	93.98	14	92.59	90.30	6.2	26,453	0.02%
2021/08/12	27	94.60	17	95.16	95.60	10	26,366	0.04%
2021/08/11	19	93.48	21	93.45	93.30	-2	26,380	-0.01%
2021/08/10	32	94.88	12	96.02	96.50	20	26,198	0.08%
2021/08/09	7	99.06	6	97.23	95.40	1	26,051	0.00%
2021/08/06	22	107.68	5	105.90	106.00	17	25,867	0.07%
2021/08/05	12	107.63	36	107.78	112.50	-24	25,914	-0.09%
2021/08/04	15	109.67	8	109.44	107.00	7	26,200	0.03%
2021/08/03	56	109.12	52	108.10	108.50	4	26,113	0.02%
2021/08/02	6	104.75	39	103.27	106.50	-33	26,038	-0.13%
2021/07/30	14.1	106.67	10.1	104.44	102.50	4	25,949	0.02%
2021/07/29	10	105.15	12	105.67	108.00	-2	25,755	-0.01%
2021/07/28	7.1	104.98	12.1	105.10	104.50	-5	25,598	-0.02%
2021/07/27	13.2	118.02	14	116.64	112.00	-0.9	25,361	0.00%
2021/07/26	10.1	117.02	17.1	118.70	118.00	-7	25,132	-0.03%
2021/07/23	24	117.02	18.5	114.54	114.00	5.5	24,749	0.02%
2021/07/22	31.1	120.36	30.1	121.48	121.50	1	24,472	0.00%
2021/07/21	37.6	112.92	51	113.89	117.00	-13.5	23,826	-0.06%
2021/07/20	45	111.50	24	111.50	106.50	21	23,256	0.09%
2021/07/19	36	115.40	73	114.57	112.50	-37	22,976	-0.16%
2021/07/16	48	106.57	34	110.29	111.00	14	22,765	0.06%
2021/07/15	49	99.26	55	100.13	107.00	-6	22,479	-0.03%
2021/07/14	21	93.71	32.1	98.07	99.60	-11.1	21,925	-0.05%
2021/07/13	47	96.56	42	96.40	90.60	5	21,341	0.02%
2021/07/12	7	86.30	17	91.39	92.70	-10	20,269	-0.05%
2021/07/09	33	84.84	33	84.60	84.30	0	20,067	0.00%
2021/07/08	19	84.72	16	83.84	83.70	3	20,187	0.01%
2021/07/07	6	83.03	20	83.22	84.30	-14	20,213	-0.07%
2021/07/06	12	80.80	14	80.97	79.70	-2	20,418	-0.01%
2021/07/05	31	79.67	30	80.91	80.60	1	20,953	0.00%
2021/07/02	8	77.75	11	78.07	79.20	-3	21,542	-0.01%
2021/07/01	12	76.91	6	76.78	76.10	6	22,398	0.03%
2021/06/30	6	78.13	7	78.91	78.30	-1	23,111	0.00%
2021/06/29	21	79.22	21	78.36	77.70	0	23,415	0.00%
2021/06/28	13	83.35	11	82.02	81.50	2	23,399	0.01%
2021/06/25	9	85.12	11.1	85.30	85.00	-2	24,037	-0.01%
2021/06/24	11	83.57	14	83.74	83.10	-3	24,507	-0.01%
2021/06/23	20	82.95	13	82.79	82.90	7	24,570	0.03%
2021/06/22	25	84.96	31.2	84.73	81.00	-6.2	24,919	-0.02%
2021/06/21	32	87.21	47	86.08	85.20	-15	25,138	-0.06%
2021/06/18	18	83.06	30	85.45	87.50	-12	25,777	-0.05%
2021/06/17	28.2	79.37	20.5	79.53	81.10	7.7	25,476	0.03%
2021/06/16	42	80.41	26	80.80	78.40	16	25,378	0.06%
2021/06/15	23	74.33	62.2	78.40	79.90	-39.2	24,755	-0.16%
2021/06/11	17	71.02	24	72.45	72.70	-7	23,827	-0.03%
2021/06/10	18	71.79	8.6	71.42	70.10	9.4	23,921	0.04%
2021/06/09	6	70.13	7	70.27	70.40	-1	23,846	0.00%
2021/06/08	18.2	70.67	7	69.43	69.40	11.2	23,948	0.05%
2021/06/07	5.6	68.88	42	70.09	70.80	-36.4	23,914	-0.15%
2021/06/04	22	70.23	9	68.81	68.50	13	23,699	0.05%
2021/06/03	32	72.56	27.1	72.93	72.70	5	23,504	0.02%
2021/06/02	12	69.41	34.4	69.33	68.80	-22.4	22,927	-0.10%
2021/06/01	7	68.20	14	68.51	69.00	-7	22,715	-0.03%
2021/05/31	16.5	67.48	33	67.42	67.30	-16.6	22,613	-0.07%
2021/05/28	26.1	68.22	18	68.13	67.70	8.1	22,504	0.04%
2021/05/27	27	65.53	16	65.34	66.60	11	22,262	0.05%
2021/05/26	27	64.15	23	63.87	63.60	4	22,025	0.02%
2021/05/25	27	61.34	24.2	63.32	63.30	2.8	21,986	0.01%
2021/05/24	25	56.47	23	58.20	59.90	2	21,802	0.01%
2021/05/21	21	56.84	21	56.17	56.00	0	22,535	0.00%
2021/05/20	8	55.13	21	55.78	55.60	-13	22,687	-0.06%
2021/05/19	65.1	54.60	31	54.68	54.90	34.1	22,627	0.15%
2021/05/18	11	51.39	19	53.68	54.00	-8	22,512	-0.04%
2021/05/17	45	51.01	29	50.74	49.15	16	22,514	0.07%
2021/05/14	14	54.49	15	53.93	51.80	-1	22,385	0.00%
2021/05/13	19	55.18	21	54.95	54.80	-2	22,250	-0.01%
2021/05/12	38	54.25	117.2	53.11	56.00	-79.2	22,119	-0.36%	大賣/
2021/05/11	19	55.72	26.1	54.49	53.60	-7.1	21,817	-0.03%
2021/05/10	23	60.00	19	58.81	58.80	4	21,807	0.02%
2021/05/07	31	59.45	16	61.24	61.90	15	21,825	0.07%
2021/05/06	19	58.97	29	57.85	58.50	-10	21,845	-0.05%
2021/05/05	24	60.28	15	58.55	58.00	9	21,940	0.04%
2021/05/04	24.1	61.97	27	59.97	60.80	-2.9	21,922	-0.01%
2021/05/03	17	61.96	16	61.71	61.60	1	21,814	0.00%
2021/04/29	26	66.46	20	66.14	65.10	6	21,797	0.03%
2021/04/28	20	66.03	25	67.30	67.30	-5	22,200	-0.02%
2021/04/27	49	67.49	40.1	66.62	66.20	8.9	22,450	0.04%
2021/04/26	45	69.15	39	68.34	68.20	6	22,748	0.03%
2021/04/23	43	66.73	62	68.20	68.70	-19	23,292	-0.08%
2021/04/22	58	72.29	50	70.00	67.10	8	23,909	0.03%
2021/04/21	38	76.39	41	75.86	74.50	-3	24,734	-0.01%
2021/04/20	81.1	73.70	75	74.69	74.90	6.1	24,436	0.02%
2021/04/19	37	69.65	30	69.93	70.70	7	24,647	0.03%
2021/04/16	14	69.22	3.2	69.03	68.60	10.8	24,760	0.04%
2021/04/15	16	68.93	37.3	69.56	68.80	-21.3	24,734	-0.09%
2021/04/14	34.2	69.01	42.4	68.51	68.70	-8.2	24,716	-0.03%
2021/04/13	37	69.85	38	69.13	68.00	-1	24,676	0.00%
2021/04/12	47.1	72.19	36	68.97	68.00	11.1	24,583	0.05%
2021/04/09	34	75.38	24	75.07	75.00	10	24,329	0.04%
2021/04/08	44.1	70.31	51	72.38	74.50	-6.9	23,755	-0.03%
2021/04/07	81	68.61	57	68.61	69.00	24	23,064	0.10%
2021/04/06	45	62.59	82.1	65.13	65.80	-37.1	22,461	-0.16%
2021/04/01	69	61.09	85	60.32	59.90	-16	21,918	-0.07%
2021/03/31	56.5	60.80	49	59.76	59.50	7.5	21,803	0.03%
2021/03/30	93	61.05	62	60.94	60.90	31	21,724	0.14%
2021/03/29	95	58.35	89	58.51	59.50	6	21,067	0.03%
2021/03/26	28.1	55.30	38	55.40	55.80	-9.9	20,571	-0.05%
2021/03/25	35	55.72	27	55.81	55.40	8	20,466	0.04%
2021/03/24	76	54.80	81	55.16	55.00	-5	20,076	-0.02%
2021/03/23	111.2	56.82	67	55.17	52.00	44.1	19,449	0.23%	大買/
2021/03/22	38	53.09	47	54.49	56.70	-9	18,413	-0.05%
2021/03/19	17	52.22	49	52.15	51.60	-32	18,192	-0.18%
2021/03/18	24	52.25	30	51.82	51.80	-6	18,173	-0.03%
2021/03/17	9	51.54	25.1	51.62	50.80	-16.1	18,553	-0.09%
2021/03/16	41	51.99	32	50.66	50.40	9	19,764	0.05%
2021/03/15	36	50.09	54	50.13	49.95	-18	20,109	-0.09%
2021/03/12	10	47.57	25	48.40	48.90	-15	20,161	-0.07%
2021/03/11	10	45.58	21	46.83	46.90	-11	20,259	-0.05%
2021/03/10	6	45.09	1	45.15	44.70	5	20,376	0.02%
2021/03/09	31	45.40	21	44.84	45.00	10	21,015	0.05%
2021/03/08	0	0.00	2	46.65	44.25	-2	20,995	-0.01%
2021/03/05	17	46.08	28	46.03	45.95	-11	21,053	-0.05%
2021/03/04	15	47.38	4	47.10	46.80	11	21,449	0.05%
2021/03/03	31	47.27	54	47.13	47.90	-23	21,642	-0.11%
2021/03/02	30	47.94	14	47.09	47.30	16	21,725	0.07%
2021/02/26	15	47.05	15	47.70	47.60	0	22,034	0.00%
2021/02/25	35	49.79	21	48.77	48.60	14	22,532	0.06%
2021/02/24	23	50.35	22	50.00	49.40	1	22,516	0.00%
2021/02/23	84	52.61	32.5	52.22	51.80	51.5	22,425	0.23%
2021/02/22	12	47.86	30	49.84	50.80	-18	21,548	-0.08%
2021/02/19	18	46.14	14	46.14	46.20	4	21,195	0.02%
2021/02/18	37	45.75	50	46.09	46.60	-13	21,117	-0.06%
2021/02/17	19	47.23	51	46.81	46.25	-32	21,022	-0.15%
2021/02/05	26	45.93	18	45.61	45.65	8	20,861	0.04%
2021/02/04	39	46.91	28	46.31	46.10	11	20,786	0.05%
2021/02/03	73	48.00	55	47.18	47.25	18	20,700	0.09%
2021/02/02	39	46.69	22	47.81	48.00	17	20,514	0.08%
2021/02/01	28	43.77	38.1	44.91	45.85	-10.1	20,331	-0.05%
2021/01/29	42	47.00	17	46.46	44.80	25	20,125	0.12%
2021/01/28	65	47.71	22	47.68	47.10	43	19,980	0.22%
2021/01/27	42	48.09	65	47.59	49.10	-23	19,843	-0.12%
2021/01/26	36	49.53	29	49.09	48.00	7	19,622	0.04%
2021/01/25	11.1	48.78	3	49.00	49.30	8.1	19,481	0.04%
2021/01/22	23	49.16	20	49.34	49.70	3	19,292	0.02%
2021/01/21	47.1	50.50	58	49.53	48.65	-10.9	19,067	-0.06%
2021/01/20	47.5	50.08	38	48.83	49.40	9.5	18,548	0.05%
2021/01/19	92	52.13	118	50.31	50.00	-26	18,146	-0.14%	大賣/
2021/01/18	117	52.23	125	52.48	52.50	-8	17,692	-0.05%	大買/大賣/
2021/01/15	121.5	51.31	162	51.60	51.00	-40.5	16,927	-0.24%	大買/大賣/
2021/01/14	126	49.22	112	49.99	50.10	14	16,128	0.09%	大買/大賣/
2021/01/13	8	45.53	17	46.10	46.85	-9	14,645	-0.06%
2021/01/12	85	42.65	36	42.85	42.60	49	14,261	0.34%
2021/01/11	20	40.52	24	41.01	41.70	-4	13,388	-0.03%
2021/01/08	24	39.24	45	38.93	38.85	-21	13,094	-0.16%
2021/01/07	27	39.68	8	39.87	39.30	19	13,116	0.14%
2021/01/06	41	40.89	6	40.76	39.80	35	13,007	0.27%
2021/01/05	20	41.43	7	41.19	41.15	13	12,715	0.10%
2021/01/04	11	42.21	53.5	42.21	42.60	-42.5	12,539	-0.34%
2020/12/31	9	40.35	13	40.52	40.60	-4	12,196	-0.03%
2020/12/30	20	41.25	8	40.40	40.10	12	12,164	0.10%
2020/12/29	15	41.73	25	41.52	41.00	-10	12,057	-0.08%
2020/12/28	21.1	41.33	8	41.41	41.65	13.1	11,676	0.11%
2020/12/25	32	39.95	41	40.06	39.85	-9	11,341	-0.08%
2020/12/24	20	39.45	14	39.34	39.40	6	11,015	0.05%
2020/12/23	24	38.33	22	39.01	39.20	2	10,851	0.02%
2020/12/22	12.4	37.77	5	38.06	37.20	7.4	10,783	0.07%
2020/12/21	26	37.83	7	37.74	37.50	19	10,875	0.17%
2020/12/18	27	38.77	21	38.08	38.85	6	10,875	0.06%
2020/12/17	16	38.18	9	38.43	38.85	7	10,782	0.06%
2020/12/16	14	38.50	8	38.21	38.25	6	10,654	0.06%
2020/12/15	14	38.95	20	38.48	37.70	-6	10,552	-0.06%
2020/12/14	25	40.33	27.2	40.23	40.15	-2.2	10,345	-0.02%
2020/12/11	18.4	40.41	64	40.64	38.80	-45.6	10,064	-0.45%
2020/12/10	59	41.63	47	41.32	41.10	12	9,491	0.13%
2020/12/09	93	38.01	48	38.31	39.60	45	8,064	0.56%
2020/12/08	9	35.84	3	36.17	36.00	6	7,328	0.08%
2020/12/07	16	34.95	20	35.19	35.20	-4	7,011	-0.06%
2020/12/04	6	33.75	12	33.69	34.00	-6	6,711	-0.09%
2020/12/03	34	34.23	13	34.70	33.45	21	6,581	0.32%
2020/12/02	17	32.84	14	32.72	32.65	3	6,209	0.05%
2020/12/01	1	33.05	35	32.37	32.30	-34	6,100	-0.56%
2020/11/30	36	33.90	12	33.59	32.85	24	5,978	0.40%
2020/11/27	3	32.40	48	32.17	32.30	-45	5,578	-0.81%
2020/11/26	0	0.00	3	32.07	31.95	-3	5,317	-0.06%
2020/11/25	13	32.13	5	31.81	32.05	8	5,187	0.15%
2020/11/24	25	31.64	45	31.38	31.70	-20	4,817	-0.42%
2020/11/23	3	30.02	13	29.93	29.80	-10	4,219	-0.24%
2020/11/20	12	29.63	0	0.00	29.65	12	4,054	0.30%
2020/11/19	0	0.00	2	28.25	28.50	-2	3,864	-0.05%
2020/11/18	3	28.18	4	28.20	28.15	-1	3,900	-0.03%
2020/11/17	1	28.20	0	0.00	28.20	1	4,074	0.02%
2020/11/16	1	28.35	6	28.34	28.35	-5	4,401	-0.11%
2020/11/12	1	27.65	0	0.00	27.65	1	4,634	0.02%
2020/11/04	1	27.45	6	27.60	27.50	-5	5,145	-0.10%
2020/11/02	1	27.00	1	26.95	27.00	0	5,375	0.00%
2020/10/28	5	27.83	0	0.00	27.65	5	5,909	0.08%
2020/10/27	2	28.10	0	0.00	28.10	2	6,067	0.03%
2020/10/22	9	29.39	15	29.54	29.00	-6	7,735	-0.08%
2020/10/21	2	29.15	2	29.13	29.15	0	8,049	0.00%
2020/10/20	2	29.00	7	28.98	29.05	-5	8,533	-0.06%
2020/10/16	5	29.00	12	29.08	28.55	-7	10,259	-0.07%
2020/10/15	4	29.13	0	0.00	29.30	4	10,442	0.04%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/12	2	28.40	6	28.30	27.95	-4	11,226	-0.04%
2020/10/08	8	28.76	2	28.75	28.55	6	11,454	0.05%
2020/10/07	1	28.35	1	28.50	29.00	0	12,293	0.00%
2020/10/06	1	28.15	1	28.25	28.15	0	13,119	0.00%
2020/09/29	4	27.85	8	27.76	27.70	-4	13,344	-0.03%
2020/09/28	4	27.63	0	0.00	28.30	4	13,463	0.03%
2020/09/25	8	28.05	3	28.30	27.50	5	13,617	0.04%
2020/09/24	29	30.09	24	29.52	29.35	5	13,724	0.04%
2020/09/23	3	29.75	6	29.73	30.00	-3	13,469	-0.02%
2020/09/22	5	29.47	3	29.00	29.35	2	13,378	0.01%
2020/09/16	4	29.34	4	29.19	29.10	0	13,299	0.00%
2020/09/15	9	29.32	1	29.10	29.00	8	13,255	0.06%
2020/09/14	0	0.00	1	29.00	28.90	-1	13,345	-0.01%
2020/09/11	11	28.53	0	0.00	28.35	11	13,328	0.08%
2020/09/10	1	28.55	1	29.40	28.55	0	13,336	0.00%
2020/09/09	4	28.83	3	28.48	28.90	1	13,371	0.01%
2020/09/08	2	28.85	1	28.90	28.90	1	13,385	0.01%
2020/09/07	2	29.55	22	29.40	29.35	-20	13,385	-0.15%
2020/09/04	1	26.80	3	27.03	27.60	-2	13,209	-0.02%
2020/09/03	1	27.30	1	27.55	27.25	0	13,300	0.00%
2020/09/02	2	27.45	0	0.00	27.30	2	13,432	0.01%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/31	0	0.00	2	26.85	26.85	-2	13,585	-0.01%
2020/08/28	1	27.10	5	26.85	26.70	-4	14,029	-0.03%
2020/08/27	1	26.80	3	26.77	26.75	-2	14,055	-0.01%
2020/08/26	11	27.00	2	27.10	27.10	9	14,087	0.06%
2020/08/25	3	26.70	0	0.00	26.75	3	14,112	0.02%
2020/08/21	3	26.93	0	0.00	27.05	3	14,326	0.02%
2020/08/20	32	27.25	19	27.40	27.00	13	14,302	0.09%
2020/08/19	8	29.80	6	29.73	30.00	2	14,482	0.01%
2020/08/18	22	30.69	10	30.40	30.40	12	15,022	0.08%
2020/08/17	2	30.10	1	30.20	30.40	1	15,120	0.01%
2020/08/14	17	29.69	7	29.70	29.80	10	15,224	0.07%
2020/08/13	0	0.00	1	29.25	29.00	-1	15,368	-0.01%
2020/08/12	5	29.00	1	29.05	29.00	4	15,414	0.03%
2020/08/11	5	29.09	2	28.98	29.05	3	15,467	0.02%
2020/08/10	4	30.08	23	30.00	29.45	-19	15,465	-0.12%
2020/08/07	2	30.60	0	0.00	30.60	2	15,450	0.01%
2020/08/06	2	30.88	4	30.55	30.45	-2	15,867	-0.01%
2020/08/05	1	31.10	10	31.09	31.10	-9	15,774	-0.06%
2020/08/04	7	31.44	12	31.91	31.60	-5	15,797	-0.03%
2020/08/03	6	31.26	26	31.37	31.55	-20	15,611	-0.13%
2020/07/31	6	32.13	18	31.90	31.65	-12	15,508	-0.08%
2020/07/30	14	31.57	2	31.50	31.80	12	15,356	0.08%
2020/07/29	10	31.46	7	31.69	31.95	3	15,201	0.02%
2020/07/28	61	33.01	53	32.72	30.50	8	14,897	0.05%
2020/07/27	18	32.05	42	31.75	32.80	-24	13,771	-0.17%
2020/07/24	31	31.72	46	30.89	31.25	-15	13,310	-0.11%
2020/07/23	79	32.03	58	32.33	32.40	21	12,818	0.16%
2020/07/22	21	31.22	42	30.92	30.85	-21	11,977	-0.18%
2020/07/21	15.2	29.21	5	29.19	29.05	10.2	11,113	0.09%
2020/07/20	4	28.64	3	28.95	28.55	1	10,922	0.01%
2020/07/17	25	28.99	4	28.88	28.80	21	10,895	0.19%
2020/07/16	66	29.77	40	29.70	29.90	26	10,660	0.24%
2020/07/15	24	28.93	23	28.55	28.15	1	10,122	0.01%
2020/07/14	65	29.98	66	29.73	29.20	-1	10,025	-0.01%
2020/07/13	33	28.95	37	29.38	29.85	-4	9,341	-0.04%
2020/07/10	5	27.28	0	0.00	27.15	5	8,774	0.06%
2020/07/09	1	27.25	5	27.57	27.15	-4	8,759	-0.05%
2020/07/08	4	27.60	0	0.00	27.45	4	8,708	0.05%
2020/07/07	4	27.46	3	27.97	26.95	1	8,664	0.01%
2020/07/06	5	27.63	11	27.55	27.90	-6	8,586	-0.07%
2020/07/03	15	27.24	18	26.77	27.50	-3	8,474	-0.04%
2020/07/02	1	25.95	3	26.12	25.95	-2	8,284	-0.02%
2020/07/01	0	0.00	6	26.05	25.90	-6	8,284	-0.07%
2020/06/30	5	25.82	5	25.60	25.65	0	8,290	0.00%
2020/06/24	2	26.45	1	26.45	26.45	1	8,315	0.01%
2020/06/23	1	26.15	0	0.00	26.30	1	8,407	0.01%
2020/06/22	1	26.30	11	26.40	26.15	-10	8,457	-0.12%
2020/06/19	4	27.25	2	27.30	26.55	2	8,517	0.02%
2020/06/18	21	26.48	0	0.00	26.40	21	8,458	0.25%
2020/06/16	20	26.45	3	26.52	26.60	17	8,646	0.20%
2020/06/15	1	26.25	1	26.55	26.10	0	8,852	0.00%
2020/06/12	7	26.53	18	26.23	26.65	-11	8,997	-0.12%
2020/06/11	1	28.10	1	28.10	26.80	0	9,112	0.00%
2020/06/10	1	28.20	1	27.85	27.85	0	9,212	0.00%
2020/06/09	2	29.10	2	29.25	28.55	0	9,325	0.00%
2020/06/08	9	28.91	3	28.77	28.80	6	9,473	0.06%
2020/06/05	3	28.62	1	28.85	28.50	2	9,803	0.02%
2020/06/04	5	28.65	8	29.39	28.65	-3	9,915	-0.03%
2020/06/03	0	0.00	3.5	28.16	28.30	-3.5	9,533	-0.04%
2020/06/01	2	28.05	2	28.20	28.00	0	9,526	0.00%
2020/05/29	2	28.25	6	27.96	27.80	-4	9,546	-0.04%
2020/05/28	5	28.34	1	28.10	28.20	4	9,543	0.04%
2020/05/27	10	28.36	5	28.61	28.20	5	9,648	0.05%
2020/05/26	12	29.32	7	29.13	28.25	5	9,586	0.05%
2020/05/25	36	28.49	34	28.55	29.65	2	9,149	0.02%
2020/05/22	7	27.67	12	27.72	27.15	-5	8,577	-0.06%
2020/05/21	9	27.14	4	27.14	27.05	5	8,375	0.06%
2020/05/20	2	26.68	3	26.82	26.60	-1	8,425	-0.01%
2020/05/19	2	25.95	1	26.10	25.80	1	8,255	0.01%
2020/05/18	22	26.85	21	26.60	25.90	1	8,212	0.01%
2020/05/15	1	25.25	0	0.00	26.20	1	8,136	0.01%
2020/05/14	2	25.83	0	0.00	25.55	2	8,251	0.02%
2020/05/13	5	27.00	9	26.82	26.70	-4	8,194	-0.05%
2020/05/08	0	0.00	21	24.91	24.85	-21	7,479	-0.28%
2020/05/07	3	25.20	1	25.05	25.10	2	7,444	0.03%
2020/05/06	1	24.65	3	25.03	24.60	-2	7,393	-0.03%
2020/05/05	2	24.83	0	0.00	24.75	2	7,380	0.03%
2020/05/04	0	0.00	1	24.75	24.65	-1	7,405	-0.01%
2020/04/30	2	25.20	1	25.10	25.10	1	7,414	0.01%
2020/04/29	1	24.75	0	0.00	24.75	1	7,372	0.01%
2020/04/27	2	24.65	0	0.00	24.65	2	7,409	0.03%
2020/04/22	3	24.43	1	24.65	24.55	2	7,331	0.03%
2020/04/21	8	25.03	7	25.07	24.85	1	7,295	0.01%
2020/04/17	14	26.04	13	26.13	25.70	1	7,299	0.01%
2020/04/16	18	26.64	27	26.72	26.40	-9	7,188	-0.13%
2020/04/15	9	26.58	41	25.50	26.40	-32	7,028	-0.46%
2020/04/14	0	0.00	1	24.85	24.80	-1	6,732	-0.01%
2020/04/13	2	25.18	1	25.05	24.90	1	6,673	0.01%
2020/04/10	1	25.20	0	0.00	25.00	1	6,653	0.02%
2020/04/09	0	0.00	4	25.25	25.20	-4	6,754	-0.06%
2020/04/08	5	25.91	1	25.90	25.95	4	6,764	0.06%
2020/04/07	11	24.95	0	0.00	25.00	11	6,686	0.16%
2020/04/06	0	0.00	1	24.85	24.60	-1	6,670	-0.01%
2020/04/01	0	0.00	2	24.20	24.55	-2	6,830	-0.03%
2020/03/31	1	24.80	1	24.35	24.25	0	6,830	0.00%
2020/03/27	2	25.00	1	24.35	24.10	1	6,853	0.01%
2020/03/26	6	23.86	7	24.01	24.30	-1	6,756	-0.01%
2020/03/25	4	23.60	3	23.67	23.70	1	6,701	0.01%
2020/03/24	0	0.00	1	23.45	23.00	-1	6,644	-0.02%
2020/03/23	3	22.80	3	22.70	22.15	0	6,714	0.00%
2020/03/20	10	23.93	7	23.92	23.85	3	6,729	0.04%
2020/03/19	13	23.08	6	23.85	22.50	7	6,636	0.11%
2020/03/18	2	26.00	0	0.00	25.00	2	6,424	0.03%
2020/03/17	0	0.00	4	25.75	25.55	-4	6,298	-0.06%
2020/03/16	25	25.85	26	26.60	25.40	-1	6,120	-0.02%
2020/03/13	0	0.00	11	25.12	26.80	-11	5,965	-0.18%
2020/03/12	8	26.99	6	26.25	26.05	2	5,737	0.03%
2020/03/11	30	27.51	24	27.68	27.40	6	5,446	0.11%
2020/03/10	5	27.00	11	27.53	27.50	-6	5,079	-0.12%
2020/03/09	3	26.83	3	26.87	26.30	0	4,915	0.00%
2020/03/06	0	0.00	2	27.48	27.15	-2	4,854	-0.04%
2020/03/05	4	28.18	0	0.00	27.60	4	4,858	0.08%
2020/03/03	14	27.68	18	27.57	27.25	-4	4,726	-0.08%
2020/03/02	6	26.09	3	26.73	27.60	3	4,655	0.06%
2020/02/27	5	26.87	0	0.00	25.95	5	4,440	0.11%
2020/02/26	2	27.13	0	0.00	27.05	2	4,356	0.05%
2020/02/25	1	27.00	3	27.10	27.00	-2	4,275	-0.05%
2020/02/24	0	0.00	3	27.00	27.35	-3	4,233	-0.07%
2020/02/21	5	27.87	11	27.78	27.75	-6	4,182	-0.14%
2020/02/20	0	0.00	1	26.70	26.60	-1	3,930	-0.03%
2020/02/19	1	26.05	2	26.13	26.10	-1	3,856	-0.03%
2020/02/18	0	0.00	0.5	25.80	25.80	-0.5	3,845	-0.01%
2020/02/17	1	26.05	0	0.00	26.05	1	3,836	0.03%
2020/02/12	1	24.65	1	24.70	24.85	0	3,787	0.00%
2020/02/10	1	23.95	0	0.00	24.00	1	3,879	0.03%
2020/02/06	2	25.20	12	25.01	25.10	-10	3,979	-0.25%
2020/02/04	6	24.30	0	0.00	24.70	6	4,072	0.15%
2020/01/30	10	24.80	7	24.24	24.15	3	4,397	0.07%
2020/01/17	2	27.08	1	27.05	26.80	1	4,868	0.02%
2020/01/16	0	0.00	3	27.20	27.10	-3	5,072	-0.06%
2020/01/15	1	27.20	1	27.20	27.30	0	5,279	0.00%
2020/01/13	1	26.20	1	26.25	27.25	0	5,853	0.00%
2020/01/10	2	26.30	0	0.00	26.05	2	5,896	0.03%
2020/01/09	20	26.60	10	26.65	26.60	10	5,912	0.17%
2020/01/08	2	26.65	1	26.70	26.15	1	5,949	0.02%
2020/01/07	1	27.15	3	27.07	27.00	-2	6,131	-0.03%
2020/01/06	0	0.00	10	27.20	27.20	-10	6,277	-0.16%
2020/01/03	0	0.00	6	28.53	27.85	-6	6,359	-0.09%
2020/01/02	2	28.50	3	28.32	28.65	-1	6,279	-0.02%
2019/12/31	0	0.00	10	28.35	27.90	-10	6,263	-0.16%
2019/12/30	5	28.35	10	28.25	28.30	-5	6,298	-0.08%
2019/12/27	10	28.65	2	28.30	28.80	8	6,322	0.13%
2019/12/26	1	27.50	1	27.40	27.75	0	6,189	0.00%
2019/12/25	2	27.90	1	27.95	27.60	1	6,239	0.02%
2019/12/24	0	0.00	1	27.00	27.05	-1	6,344	-0.02%
2019/12/23	0	0.00	12	27.30	27.20	-12	6,613	-0.18%
2019/12/20	0	0.00	1	27.40	27.40	-1	6,783	-0.01%
2019/12/18	1	28.00	12.3	28.11	27.80	-11.3	6,963	-0.16%
2019/12/17	1	27.40	11	27.41	27.70	-10	6,939	-0.14%
2019/12/16	2	27.38	1	27.15	27.65	1	7,250	0.01%
2019/12/13	1	26.85	0	0.00	26.90	1	7,393	0.01%
2019/12/12	12	27.29	5	27.37	27.25	7	7,686	0.09%
2019/12/11	6	27.06	1	27.00	27.00	5	7,745	0.06%
2019/12/10	5	27.35	1	26.50	27.40	4	7,820	0.05%
2019/12/09	1	26.55	1	26.65	26.35	0	7,942	0.00%
2019/12/06	9	26.64	0	0.00	26.55	9	8,116	0.11%
2019/12/04	6	26.59	6	26.28	26.30	0	8,824	0.00%
2019/12/02	1	26.35	1	25.70	25.70	0	9,269	0.00%
2019/11/29	5	26.20	0	0.00	26.30	5	9,437	0.05%
2019/11/28	6	26.82	1	26.85	26.80	5	9,738	0.05%
2019/11/21	1	26.45	0	0.00	26.60	1	10,956	0.01%
2019/11/20	0	0.00	1	26.35	26.35	-1	11,020	-0.01%
2019/11/15	0	0.00	8	26.80	26.70	-8	11,564	-0.07%
2019/11/14	5	26.80	0	0.00	26.40	5	11,883	0.04%
2019/11/12	1	26.45	0	0.00	26.80	1	12,009	0.01%
2019/11/11	2	26.53	21	26.37	26.10	-19	12,030	-0.16%
2019/11/08	0	0.00	5	27.80	27.80	-5	11,953	-0.04%
2019/11/07	2	28.10	20	27.71	27.85	-18	11,988	-0.15%
2019/11/05	4	29.25	2	29.23	28.90	2	11,967	0.02%
2019/11/04	2	28.98	0	0.00	28.80	2	11,992	0.02%
2019/11/01	3	28.40	6	28.73	29.10	-3	12,021	-0.02%
2019/10/31	20	28.77	1	28.65	28.45	19	12,027	0.16%
2019/10/30	22	29.16	11	29.26	29.35	11	12,036	0.09%
2019/10/29	13	29.55	3	30.32	29.05	10	12,127	0.08%
2019/10/28	30	30.61	4	30.15	30.50	26	12,117	0.21%
2019/10/25	12	30.10	6	30.52	29.50	6	12,124	0.05%
2019/10/24	3	29.72	18	29.78	30.10	-15	12,211	-0.12%
2019/10/23	13	29.58	2	29.85	29.30	11	12,519	0.09%
2019/10/22	16	29.72	17	29.39	29.35	-1	12,728	-0.01%
2019/10/21	13	28.73	6	28.84	29.90	7	12,456	0.06%
2019/10/18	3	27.92	4	28.11	27.80	-1	12,096	-0.01%
2019/10/17	4	27.83	1	27.80	27.70	3	11,995	0.03%
2019/10/16	0	0.00	12	28.00	27.65	-12	11,950	-0.10%
2019/10/15	9	28.13	10	28.41	28.05	-1	11,894	-0.01%
2019/10/14	4	27.48	2	27.68	27.50	2	11,716	0.02%
2019/10/09	1	26.45	1	26.50	26.55	0	11,566	0.00%
2019/10/08	0	0.00	12	27.54	27.15	-12	11,500	-0.10%
2019/10/07	3	27.37	3	27.47	27.50	0	11,646	0.00%
2019/10/04	3	27.65	3	27.73	27.20	0	11,606	0.00%
2019/10/02	3	27.53	2	27.58	27.60	1	11,484	0.01%
2019/10/01	2	27.68	31	28.00	28.00	-29	11,450	-0.25%
2019/09/27	14	27.44	5	28.05	27.80	9	11,387	0.08%
2019/09/26	45	27.46	84	28.27	27.50	-39	11,208	-0.35%
2019/09/25	11	28.63	10	28.73	28.35	1	10,953	0.01%
2019/09/24	16	30.01	11	30.26	29.85	5	10,798	0.05%
2019/09/23	6	30.31	6	30.48	30.00	0	10,717	0.00%
2019/09/20	8	30.20	4	30.11	30.20	4	10,628	0.04%
2019/09/19	8	30.16	3	30.20	30.05	5	10,540	0.05%
2019/09/18	4	29.68	23	29.77	29.50	-19	10,244	-0.19%
2019/09/17	16	29.16	14	29.56	29.50	2	10,125	0.02%
2019/09/16	5	27.41	11	27.85	28.15	-6	9,888	-0.06%
2019/09/12	10	28.14	2	28.40	28.05	8	9,886	0.08%
2019/09/11	14	28.06	1	27.90	28.05	13	10,039	0.13%
2019/09/10	4	29.31	13	29.11	28.80	-9	10,260	-0.09%
2019/09/09	16	28.82	5	28.96	28.95	11	10,108	0.11%
2019/09/06	19	30.00	33	30.17	29.45	-14	9,927	-0.14%
2019/09/05	11	29.28	1	28.85	29.60	10	9,312	0.11%
2019/09/04	3	28.65	2	28.68	28.95	1	9,063	0.01%
2019/09/03	17	28.26	7	28.18	28.05	10	8,788	0.11%
2019/09/02	10	27.26	29	27.28	28.35	-19	8,571	-0.22%
2019/08/30	58	27.20	12	27.25	26.55	46	8,235	0.56%
2019/08/29	29	27.44	28	27.11	27.00	1	7,901	0.01%
2019/08/28	18	25.72	4	26.44	26.45	14	7,205	0.19%
2019/08/22	6	24.88	0	0.00	24.90	6	6,713	0.09%
2019/08/21	8	25.11	5	24.58	24.50	3	6,537	0.05%
2019/08/20	3	23.70	3	24.05	23.65	0	6,220	0.00%
2019/08/19	72	24.12	81	24.12	24.15	-9	6,102	-0.15%
2019/08/16	4	21.99	5	21.54	23.30	-1	5,753	-0.02%
2019/08/15	5	21.10	60	21.30	21.20	-55	5,617	-0.98%
2019/08/13	0	0.00	10	22.10	22.25	-10	5,500	-0.18%
2019/08/12	1	22.25	0	0.00	22.00	1	5,453	0.02%
2019/08/08	1	22.85	0	0.00	22.65	1	5,387	0.02%
2019/08/06	3	21.88	2	22.25	22.90	1	5,269	0.02%
2019/08/05	13	23.46	5	23.65	22.60	8	5,168	0.15%
2019/08/02	9	23.31	2	23.33	23.50	7	5,096	0.14%
2019/08/01	4	23.95	10	24.00	23.80	-6	5,016	-0.12%
2019/07/31	3	23.82	1	24.30	24.45	2	4,909	0.04%
2019/07/30	25	23.28	16	23.53	23.15	9	4,722	0.19%
2019/07/29	20	24.92	0	0.00	24.35	20	4,488	0.45%
2019/07/26	0	0.00	39	23.96	24.70	-39	4,170	-0.94%
2019/07/25	15	23.32	20	23.67	24.00	-5	3,834	-0.13%
2019/07/24	65	21.85	6	22.09	22.60	59	3,320	1.78%
2019/07/23	1	20.45	0	0.00	20.55	1	2,934	0.03%
2019/07/22	0	0.00	1	20.10	20.00	-1	2,928	-0.03%
2019/07/19	1	19.90	1	20.05	19.90	0	2,939	0.00%
2019/07/18	1	20.10	60	20.45	20.00	-59	2,947	-2.00%
2019/07/12	0	0.00	1	21.10	21.65	-1	2,959	-0.03%
2019/07/11	61	21.51	0	0.00	21.25	61	2,936	2.08%
2019/07/10	0	0.00	1	20.15	20.50	-1	2,775	-0.04%
2019/07/05	0	0.00	5	20.10	20.20	-5	2,741	-0.18%
2019/07/04	5	19.95	7	20.15	19.90	-2	2,739	-0.07%
2019/07/03	7	19.82	0	0.00	19.90	7	2,750	0.25%
2019/07/01	0	0.00	10	20.35	20.10	-10	2,730	-0.37%
2019/06/28	0	0.00	1	20.10	19.95	-1	2,714	-0.04%
2019/06/27	2	19.63	0	0.00	19.75	2	2,712	0.07%
2019/06/26	6	19.81	0	0.00	19.60	6	2,681	0.22%
2019/06/25	6	20.18	5	20.24	20.10	1	2,652	0.04%
2019/06/24	6	20.21	21	20.47	20.50	-15	2,582	-0.58%
2019/06/21	22	20.18	1	20.10	19.90	21	2,483	0.85%
2019/06/20	0	0.00	1	19.80	19.90	-1	2,370	-0.04%
2019/06/19	11	19.21	8	19.28	19.60	3	2,235	0.13%
2019/06/18	77	19.53	74	18.78	19.40	3	1,976	0.15%
2019/06/17	1	17.70	0	0.00	17.85	1	1,536	0.07%
2019/06/05	0	0.00	1	16.10	15.85	-1	1,619	-0.06%
2019/06/03	0	0.00	10	16.10	16.10	-10	1,679	-0.60%
2019/05/23	0	0.00	23	15.80	15.65	-23	1,897	-1.21%
2019/05/22	1	16.25	0	0.00	16.25	1	1,926	0.05%
2019/05/21	2	15.93	0	0.00	15.95	2	2,102	0.10%
2019/05/20	0	0.00	20	16.15	16.05	-20	2,153	-0.93%
2019/05/17	1	17.00	0	0.00	16.40	1	2,215	0.05%
2019/05/10	1	18.00	0	0.00	17.55	1	3,010	0.03%
2019/05/08	0	0.00	20	18.80	18.55	-20	2,989	-0.67%
2019/05/06	1	19.10	0	0.00	18.90	1	3,136	0.03%
2019/05/02	0	0.00	1	19.45	19.60	-1	3,139	-0.03%
2019/04/30	2	19.18	1	19.25	19.45	1	3,185	0.03%
2019/04/26	0	0.00	1	20.35	20.25	-1	3,277	-0.03%
2019/04/22	13	21.88	10	21.25	21.25	3	3,282	0.09%
2019/04/17	2	21.65	2	21.50	21.45	0	3,227	0.00%
2019/04/16	1	21.20	0	0.00	21.60	1	3,211	0.03%
2019/04/10	1	21.45	0	0.00	21.30	1	3,240	0.03%
2019/04/09	0	0.00	0.6	21.60	21.75	-0.6	3,241	-0.02%
2019/04/03	0	0.00	1	21.60	21.60	-1	3,245	-0.03%
2019/04/02	3	21.27	0	0.00	21.35	3	3,254	0.09%
2019/03/27	0	0.00	0.5	20.20	20.20	-0.5	3,380	-0.01%
2019/03/25	10	20.80	0	0.00	20.80	10	3,459	0.29%
2019/03/22	0	0.00	2	21.35	21.40	-2	3,485	-0.06%
2019/03/20	0	0.00	2	21.50	21.30	-2	3,649	-0.05%
2019/03/19	2	21.30	3	21.47	21.30	-1	3,906	-0.03%
2019/03/18	0	0.00	1.1	21.50	21.55	-1.1	3,966	-0.03%
2019/03/15	0	0.00	2	20.95	20.90	-2	4,040	-0.05%
2019/03/14	1	21.25	0	0.00	20.85	1	4,097	0.02%
2019/03/13	10	21.60	0	0.00	21.40	10	4,328	0.23%
2019/03/12	0	0.00	1	21.95	21.90	-1	4,769	-0.02%
2019/03/11	0	0.00	2	21.53	21.50	-2	5,268	-0.04%
2019/03/07	1	21.60	0	0.00	21.60	1	5,422	0.02%
2019/03/06	10	22.60	10	22.30	22.30	0	5,524	0.00%
2019/02/27	1	22.55	0	0.00	22.40	1	6,090	0.02%
2019/02/26	0	0.00	1	23.25	22.75	-1	6,373	-0.02%
2019/02/25	1	22.65	4	22.76	22.75	-3	6,677	-0.04%
2019/02/22	0	0.00	1	23.40	23.00	-1	6,778	-0.01%
2019/02/21	3	23.13	0	0.00	23.30	3	6,803	0.04%
2019/02/20	3	23.68	0	0.00	23.50	3	6,788	0.04%
2019/02/19	0	0.00	5	22.45	23.00	-5	6,648	-0.08%
2019/02/18	8	23.02	8	23.28	22.80	0	6,605	0.00%
2019/02/15	5	22.99	11	22.52	22.65	-6	6,562	-0.09%
2019/02/14	10	22.95	5	23.65	23.10	5	6,546	0.08%
2019/02/13	14	22.78	20	22.95	23.45	-6	6,366	-0.09%
2019/02/12	5	21.98	0	0.00	21.90	5	6,143	0.08%
2019/02/11	16	21.25	14	21.65	21.40	2	6,069	0.03%
2019/01/30	0	0.00	1	20.45	20.30	-1	6,027	-0.02%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/25	2	20.68	10	20.75	20.50	-8	6,080	-0.13%
2019/01/23	1	20.20	0	0.00	20.20	1	6,287	0.02%
2019/01/21	6	20.80	5	20.52	20.85	1	6,329	0.02%
2019/01/18	1	19.80	0	0.00	19.80	1	6,246	0.02%
2019/01/17	2	20.00	3	19.87	19.45	-1	6,309	-0.02%
2019/01/16	0	0.00	1	19.80	19.90	-1	6,329	-0.02%
2019/01/15	0	0.00	4	19.25	19.65	-4	6,317	-0.06%
2019/01/14	1	18.95	0	0.00	19.10	1	6,313	0.02%
2019/01/11	2	19.20	1	19.60	19.20	1	6,338	0.02%
2019/01/07	0	0.00	2	19.30	19.20	-2	6,480	-0.03%
2019/01/04	6	18.58	0	0.00	18.80	6	6,548	0.09%
2018/12/25	11	20.00	1	20.00	20.00	10	6,833	0.15%
2018/12/24	16	20.43	16	20.48	20.50	0	6,844	0.00%
2018/12/22	1	20.55	0	0.00	20.40	1	6,849	0.01%
2018/12/21	3	20.32	3	20.45	20.75	0	6,891	0.00%
2018/12/20	10	19.80	10	20.26	20.00	0	6,910	0.00%
2018/12/19	2	20.78	1	20.70	20.75	1	6,866	0.01%
2018/12/18	0	0.00	11	20.86	20.85	-11	6,933	-0.16%
2018/12/17	6	21.76	1	21.60	21.40	5	7,063	0.07%
2018/12/14	6	21.63	7	21.84	21.60	-1	7,092	-0.01%
2018/12/13	6	22.33	0	0.00	22.10	6	7,128	0.08%
2018/12/12	14	22.98	0	0.00	22.85	14	7,105	0.20%
2018/12/11	0	0.00	1	22.05	21.75	-1	7,057	-0.01%
2018/12/07	10	22.70	0	0.00	22.60	10	7,085	0.14%
2018/12/06	0	0.00	13	22.49	22.20	-13	7,191	-0.18%
2018/12/05	65	24.30	64	24.08	24.00	1	7,061	0.01%
2018/12/04	17	23.84	8	23.94	24.50	9	6,721	0.13%
2018/12/03	1	22.60	0	0.00	22.50	1	6,286	0.02%
2018/11/30	1	21.80	0	0.00	22.00	1	6,189	0.02%
2018/11/29	2	22.35	20	22.60	21.90	-18	6,162	-0.29%
2018/11/28	2	22.50	2	22.33	22.25	0	6,052	0.00%
2018/11/27	2	22.23	27	22.53	22.25	-25	5,919	-0.42%
2018/11/26	20	22.00	0	0.00	21.60	20	5,645	0.35%
2018/11/23	4	21.85	3	21.45	21.70	1	5,570	0.02%
2018/11/22	3	20.68	4	21.08	21.15	-1	5,292	-0.02%
2018/11/21	0	0.00	2	20.55	20.55	-2	4,970	-0.04%
2018/11/16	0	0.00	1	18.70	18.15	-1	4,942	-0.02%
2018/11/13	1	17.50	0	0.00	18.60	1	5,141	0.02%
2018/11/09	1	18.20	0	0.00	18.25	1	5,191	0.02%
2018/11/08	4	18.00	0	0.00	18.00	4	5,248	0.08%
2018/11/07	0	0.00	4	18.90	18.60	-4	5,226	-0.08%
2018/11/05	3	18.20	0	0.00	18.20	3	5,307	0.06%
2018/11/01	20	18.15	20	18.05	17.70	0	5,296	0.00%
2018/10/31	1	17.50	2	17.40	17.50	-1	5,205	-0.02%
2018/10/30	0	0.00	5	15.80	15.95	-5	5,117	-0.10%
2018/10/29	3	16.35	3	16.48	16.10	0	5,175	0.00%
2018/10/26	9	15.71	0	0.00	15.65	9	5,221	0.17%
2018/10/25	1	16.45	0	0.00	16.15	1	5,225	0.02%
2018/10/24	3	17.97	1	18.05	17.90	2	5,183	0.04%
2018/10/23	0	0.00	2	18.55	18.35	-2	5,214	-0.04%
2018/10/22	2	18.70	0	0.00	19.10	2	5,280	0.04%
2018/10/19	1	18.25	0	0.00	18.60	1	5,440	0.02%
2018/10/18	1	19.60	0	0.00	19.45	1	5,478	0.02%
2018/10/16	2	19.50	0	0.00	19.50	2	5,573	0.04%
2018/10/15	0	0.00	1	19.50	19.10	-1	5,654	-0.02%
2018/10/12	0	0.00	2	18.85	19.30	-2	5,774	-0.03%
2018/10/11	8	18.14	4	18.03	18.00	4	5,828	0.07%
2018/10/09	1	20.65	0	0.00	20.00	1	5,909	0.02%
2018/10/08	1	20.70	3	20.33	20.70	-2	6,010	-0.03%
2018/10/05	3	20.78	1	21.00	20.30	2	6,078	0.03%
2018/10/04	1	22.00	0	0.00	21.95	1	6,039	0.02%
2018/10/03	4	22.23	3	23.47	22.30	1	6,180	0.02%
2018/10/02	2	23.65	0	0.00	23.40	2	6,413	0.03%
2018/10/01	0	0.00	2	23.45	23.85	-2	6,568	-0.03%
2018/09/28	1	23.90	4	23.79	23.70	-3	6,784	-0.04%
2018/09/27	1	23.80	1	24.30	23.30	0	6,877	0.00%
2018/09/26	2.1	23.57	1	23.50	24.00	1.1	7,020	0.02%
2018/09/25	33.4	24.10	1	24.30	23.65	32.4	7,080	0.46%
2018/09/21	11	24.13	10	23.90	23.95	1	7,036	0.01%
2018/09/19	1	24.35	3	23.92	23.10	-2	7,126	-0.03%
2018/09/18	5	23.25	0	0.00	23.00	5	7,137	0.07%
2018/09/14	0	0.00	1	21.65	23.25	-1	7,240	-0.01%
2018/09/13	2	21.28	2	21.40	21.15	0	7,349	0.00%
2018/09/12	11	21.38	0	0.00	20.10	11	7,544	0.15%
2018/09/11	2	22.25	1	22.45	22.10	1	7,600	0.01%
2018/09/10	10	22.74	0	0.00	22.45	10	7,871	0.13%
2018/09/07	0	0.00	4	25.73	24.90	-4	7,830	-0.05%
2018/09/06	4	26.99	0	0.00	26.65	4	7,859	0.05%
2018/09/05	0	0.00	1	26.90	26.80	-1	8,060	-0.01%
2018/09/03	3	27.10	0	0.00	26.85	3	8,584	0.03%
2018/08/29	1	28.35	1	28.50	28.45	0	8,808	0.00%
2018/08/28	2	28.10	0	0.00	28.05	2	8,965	0.02%
2018/08/27	9	27.75	4	28.16	28.55	5	9,101	0.05%
2018/08/24	1	26.85	9	26.83	27.25	-8	9,575	-0.08%
2018/08/23	4	27.74	5	27.50	28.00	-1	10,673	-0.01%
2018/08/22	0	0.00	34	26.95	27.15	-34	11,758	-0.29%
2018/08/21	2	27.53	0	0.00	27.25	2	13,147	0.02%
2018/08/20	2	27.18	1	26.70	27.40	1	13,469	0.01%
2018/08/17	5	28.49	2	29.35	28.90	3	14,306	0.02%
2018/08/16	14	29.10	2	28.68	29.25	12	14,575	0.08%
2018/08/15	4	29.34	0	0.00	28.95	4	14,843	0.03%
2018/08/14	0	0.00	22	29.47	30.75	-22	14,865	-0.15%
2018/08/13	9	29.88	4	29.93	29.90	5	14,941	0.03%
2018/08/10	12	31.50	14	31.41	31.00	-2	14,913	-0.01%
2018/08/08	1	31.10	1	31.05	31.00	0	15,330	0.00%
2018/08/03	2.1	31.89	3	32.22	32.35	-0.9	15,863	-0.01%
2018/08/02	11	32.17	5	31.59	31.35	6	15,852	0.04%
2018/08/01	1	33.05	0	0.00	33.20	1	15,913	0.01%
2018/07/31	2	34.00	0	0.00	33.65	2	16,055	0.01%
2018/07/30	18	33.78	1	33.50	33.65	17	16,049	0.11%
2018/07/27	2.5	34.96	2	35.00	35.00	0.5	16,001	0.00%
2018/07/26	1	35.20	12.1	35.30	35.40	-11.1	15,934	-0.07%
2018/07/25	2	34.15	2	34.70	33.90	0	15,759	0.00%
2018/07/20	5	33.26	1	33.55	33.55	4	15,562	0.03%
2018/07/19	0	0.00	6	33.83	34.15	-6	15,410	-0.04%
2018/07/18	2	33.40	1	32.50	32.50	1	15,296	0.01%
2018/07/17	6	34.56	0	0.00	34.05	6	15,193	0.04%
2018/07/16	4.4	34.95	6	35.72	35.70	-1.6	15,078	-0.01%
2018/07/13	2	34.58	20	35.20	34.55	-18	15,044	-0.12%
2018/07/12	0	0.00	7	34.59	34.45	-7	14,942	-0.05%
2018/07/11	3	33.82	5	34.65	34.55	-2	14,897	-0.01%
2018/07/10	19	34.51	6	33.63	34.30	13	14,731	0.09%
2018/07/09	7	32.50	3	32.75	32.55	4	14,561	0.03%
2018/07/06	11	31.68	26	31.98	33.80	-15	14,382	-0.10%
2018/07/05	8	31.29	6	31.65	30.75	2	14,183	0.01%
2018/07/04	7	31.06	4	31.55	30.70	3	14,034	0.02%
2018/07/03	5	34.11	4	33.96	33.20	1	13,822	0.01%
2018/07/02	3	34.62	0	0.00	34.20	3	13,741	0.02%
2018/06/29	1	33.70	4	35.09	35.20	-3	13,686	-0.02%
2018/06/28	14	35.95	9	35.00	34.50	5	13,546	0.04%
2018/06/27	3	37.37	5	37.42	36.50	-2	13,363	-0.01%
2018/06/26	12	37.19	1	37.20	36.90	11	13,272	0.08%
2018/06/25	11	37.24	10	38.67	36.80	1	13,101	0.01%
2018/06/22	9	38.99	2	39.35	38.65	7	12,955	0.05%
2018/06/21	8	39.84	9	39.89	41.00	-1	12,800	-0.01%
2018/06/20	4	37.13	11	38.85	37.75	-7	12,560	-0.06%
2018/06/19	18	42.21	6	41.41	39.80	12	12,439	0.10%
2018/06/15	2	39.93	1	39.95	39.90	1	12,155	0.01%
2018/06/14	2	39.00	3	39.30	39.60	-1	12,239	-0.01%
2018/06/13	8	38.99	11	40.99	39.00	-3	12,350	-0.02%
2018/06/12	24	42.69	3	42.05	42.45	21	12,426	0.17%
2018/06/11	14	39.09	5.5	39.98	41.00	8.5	12,131	0.07%
2018/06/08	2	37.15	5	37.56	37.30	-3	11,994	-0.03%
2018/06/07	23	36.08	5	35.85	37.00	18	11,951	0.15%
2018/06/06	17	36.11	12	35.94	35.90	5	11,989	0.04%
2018/06/05	9	34.63	3	37.13	34.60	6	12,093	0.05%
2018/06/04	13	37.38	5	37.00	37.20	8	12,044	0.07%
2018/06/01	10	37.81	13	37.64	37.00	-3	11,883	-0.03%
2018/05/31	36	40.37	17	40.57	38.20	19	11,358	0.17%
2018/05/30	24	36.77	36	36.54	37.60	-12	10,218	-0.12%
2018/05/29	40	34.46	27	34.38	34.20	13	9,074	0.14%
2018/05/28	9	31.13	5	31.40	32.05	4	7,610	0.05%
2018/05/25	10	28.46	22.5	28.82	29.15	-12.5	7,234	-0.17%
2018/05/24	3	26.40	2	27.00	26.50	1	6,262	0.02%
2018/05/23	12	26.01	6	26.31	25.90	6	5,976	0.10%
2018/05/21	2	25.70	4	25.54	26.05	-2	5,538	-0.04%
2018/05/18	3	25.17	58	24.83	25.05	-55	5,420	-1.01%
2018/05/17	27	24.71	60	24.32	24.40	-33	5,346	-0.62%
2018/05/16	13	26.36	31	26.33	25.20	-18	5,258	-0.34%
2018/05/15	3	25.07	0	0.00	24.90	3	4,897	0.06%
2018/05/14	62	25.90	6	25.82	25.80	56	4,846	1.16%
2018/05/11	14	25.46	1	25.25	24.40	13	4,517	0.29%
2018/05/10	0	0.00	1	24.25	24.75	-1	4,342	-0.02%
2018/05/09	2	24.25	1	24.85	24.15	1	4,292	0.02%
2018/05/08	30	24.35	1	24.70	24.05	29	4,146	0.70%
2018/05/07	1	22.50	0	0.00	22.75	1	3,983	0.03%
2018/05/04	2	21.80	0	0.00	21.70	2	3,991	0.05%
2018/04/30	0	0.00	1	22.10	21.90	-1	4,353	-0.02%
2018/04/27	1	21.85	0	0.00	21.90	1	4,590	0.02%
2018/04/26	1	21.85	0	0.00	21.50	1	5,006	0.02%
2018/04/25	2	22.13	0	0.00	22.25	2	5,087	0.04%
2018/04/24	7	22.65	0	0.00	22.80	7	5,170	0.14%
2018/04/20	1	23.85	0	0.00	23.80	1	5,127	0.02%
2018/04/19	1	24.10	1	24.40	24.40	0	5,110	0.00%
2018/04/17	2	23.80	0	0.00	23.50	2	4,975	0.04%
2018/04/13	10	24.54	50	24.80	24.95	-40	4,975	-0.80%
2018/04/11	2	24.20	0	0.00	24.00	2	5,092	0.04%
2018/04/03	0	0.00	3	23.60	23.35	-3	5,218	-0.06%
2018/03/22	3	25.65	3	26.40	24.85	0	5,264	0.00%
2018/03/21	7	26.00	0	0.00	25.85	7	5,189	0.13%
2018/03/20	2	26.50	1	26.25	26.35	1	5,112	0.02%
2018/03/19	0	0.00	5	26.64	26.50	-5	4,988	-0.10%
2018/03/16	1	25.65	6	25.94	25.55	-5	4,795	-0.10%
2018/03/15	2	25.00	0	0.00	24.80	2	4,566	0.04%
2018/03/14	4	25.10	3	25.35	24.80	1	4,605	0.02%
2018/03/12	4	25.00	3	24.90	24.70	1	4,578	0.02%
2018/03/09	78	23.98	77	23.99	24.40	1	4,563	0.02%
2018/03/02	0	0.00	15	21.09	21.20	-15	5,315	-0.28%
2018/02/23	3	21.40	0	0.00	21.40	3	5,735	0.05%
2018/02/21	2	21.05	0	0.00	21.15	2	6,514	0.03%
2018/02/12	3	20.40	0	0.00	20.10	3	6,991	0.04%
2018/02/06	6	20.47	0	0.00	20.45	6	7,600	0.08%
2018/02/05	0	0.00	4	22.50	22.70	-4	7,704	-0.05%
2018/02/02	0	0.00	1	23.90	23.70	-1	7,809	-0.01%
2018/02/01	0	0.00	3	24.05	24.00	-3	7,942	-0.04%
2018/01/31	0	0.00	50	24.30	24.30	-50	8,037	-0.62%
2018/01/29	2	25.00	0	0.00	24.85	2	8,303	0.02%
2018/01/26	4	25.85	4	25.50	25.40	0	8,546	0.00%
2018/01/25	10	25.48	0	0.00	25.20	10	8,703	0.11%
2018/01/24	6	27.08	18	27.03	26.40	-12	8,804	-0.14%
2018/01/23	16	25.96	8	26.71	26.45	8	8,872	0.09%
2018/01/22	27	27.03	17	27.31	27.15	10	8,922	0.11%
2018/01/19	5	25.29	3	25.50	25.40	2	9,219	0.02%
2018/01/18	8	25.03	0.5	24.75	24.85	7.5	9,485	0.08%
2018/01/17	0	0.00	1	24.30	23.90	-1	9,672	-0.01%
2018/01/16	10	24.20	20	24.48	24.20	-10	10,268	-0.10%
2018/01/15	10	24.20	14	24.63	24.00	-4	10,700	-0.04%
2018/01/12	2	23.83	4	23.90	24.05	-2	10,878	-0.02%
2018/01/10	4	24.53	0	0.00	23.70	4	11,155	0.04%
2018/01/08	2	25.35	0	0.00	24.65	2	11,708	0.02%
2018/01/04	0	0.00	1	24.30	24.30	-1	11,734	-0.01%
2018/01/03	3	24.45	3	24.30	24.05	0	11,867	0.00%