漢磊 (3707)-凱基-東門券商分點個股進出

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
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-東門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東門券商分點個股進出
凱基-東門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
2024/05/29	15	63.70	0	0.00	64.00	15	5,143	0.29%
2024/05/27	0	0.00	3	62.00	62.00	-3	5,133	-0.06%
2024/05/24	0	0.00	2	61.60	61.30	-2	5,152	-0.04%
2024/05/21	0	0.00	1	63.90	63.80	-1	5,178	-0.02%
2024/05/20	1	65.10	0	0.00	65.10	1	5,167	0.02%
2024/05/17	1	65.00	0	0.00	64.50	1	5,160	0.02%
2024/05/14	1	65.20	1	65.00	64.90	0	5,139	0.00%
2024/05/10	2	65.60	5	65.80	65.90	-3	5,146	-0.06%
2024/05/09	5	64.60	0	0.00	64.00	5	5,140	0.10%
2024/05/08	1	65.70	0	0.00	65.50	1	5,128	0.02%
2024/05/06	8	67.10	9	66.18	66.10	-1	5,109	-0.02%
2024/05/03	1	67.50	0	0.00	67.10	1	5,076	0.02%
2024/04/30	4	70.93	10	71.22	70.10	-6	5,010	-0.12%
2024/04/29	0	0.00	2	69.40	70.10	-2	4,960	-0.04%
2024/04/26	1	69.10	0	0.00	69.10	1	4,925	0.02%
2024/04/25	2	70.60	1	70.80	70.60	1	4,867	0.02%
2024/04/24	1	68.40	0	0.00	67.80	1	4,766	0.02%
2024/04/23	1	68.20	0	0.00	68.50	1	4,740	0.02%
2024/04/22	11	70.17	0	0.00	67.00	11	4,706	0.23%
2024/04/19	5	67.84	10	67.88	67.10	-5	4,625	-0.11%
2024/04/18	19	76.82	5	76.22	72.00	14	4,470	0.31%
2024/04/17	0	0.00	6	73.80	73.80	-6	3,962	-0.15%
2024/04/16	3	66.40	1	69.40	67.10	2	3,925	0.05%
2024/04/15	3	70.77	2	71.60	70.50	1	3,825	0.03%
2024/04/12	2	72.30	14	72.79	71.60	-12	3,741	-0.32%
2024/04/10	5	71.18	3	70.97	71.50	2	3,535	0.06%
2024/04/09	1	66.50	0	0.00	65.70	1	3,357	0.03%
2024/04/08	2	66.80	0	0.00	67.20	2	3,322	0.06%
2024/04/03	1	68.60	1	68.10	68.60	0	3,261	0.00%
2024/04/02	1	68.00	10	67.80	68.20	-9	3,173	-0.28%
2024/04/01	80	65.65	97	67.75	67.70	-17	2,978	-0.57%
2024/03/29	2	60.50	2	61.90	61.90	0	2,693	0.00%
2024/03/28	0	0.00	2	61.25	60.70	-2	2,625	-0.08%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/13	4	64.20	0	0.00	61.70	4	2,402	0.17%
2024/03/12	11	62.21	0	0.00	61.80	11	2,320	0.47%
2024/03/11	26	63.95	30	65.53	64.20	-4	2,207	-0.18%
2024/03/08	0	0.00	3	60.63	61.00	-3	1,567	-0.19%
2024/03/06	2	56.45	0	0.00	56.10	2	1,416	0.14%
2024/03/05	0	0.00	1	58.10	58.00	-1	1,411	-0.07%
2024/03/01	2	59.80	0	0.00	59.50	2	1,371	0.15%
2024/02/29	1	60.30	0	0.00	60.30	1	1,363	0.07%
2024/02/22	0	0.00	0.9	61.60	61.10	-0.9	1,299	-0.07%
2024/02/20	1	62.90	3	62.10	62.00	-2	1,316	-0.15%
2024/02/15	0	0.00	1	61.30	62.40	-1	1,311	-0.08%
2024/01/31	0	0.00	1	63.00	63.00	-1	1,270	-0.08%
2024/01/29	0	0.00	1	64.40	64.40	-1	1,263	-0.08%
2024/01/25	1	64.50	0	0.00	64.30	1	1,283	0.08%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/17	2.1	65.41	0	0.00	64.10	2.1	1,304	0.16%
2024/01/16	10	65.00	0	0.00	65.40	10	1,291	0.77%
2024/01/15	1	65.90	0	0.00	65.90	1	1,287	0.08%
2024/01/12	1	66.50	0	0.00	65.80	1	1,298	0.08%
2024/01/10	3	66.13	0	0.00	65.50	3	1,314	0.23%
2024/01/09	23	68.17	0	0.00	67.80	23	1,287	1.79%
2024/01/03	0	0.00	1	70.50	70.40	-1	1,259	-0.08%
2023/12/27	2	72.85	0	0.00	73.00	2	1,240	0.16%
2023/12/22	1	71.80	0	0.00	71.80	1	1,268	0.08%
2023/12/21	0	0.00	1	71.90	71.80	-1	1,315	-0.08%
2023/12/20	1	73.20	0	0.00	72.50	1	1,324	0.08%
2023/12/15	2	75.40	1	73.60	73.60	1	1,504	0.07%
2023/12/14	2	71.70	0	0.00	71.50	2	1,432	0.14%
2023/12/08	0.1	71.70	0	0.00	71.10	0.1	1,449	0.01%
2023/12/06	1	72.50	1	73.00	72.40	0	1,441	0.00%
2023/12/01	1.2	75.48	0	0.00	75.10	1.2	1,451	0.08%
2023/11/29	1	73.20	1	74.10	73.50	0	1,376	0.00%
2023/11/28	1	72.90	1	72.50	72.50	0	1,368	0.00%
2023/11/24	0	0.00	2	74.10	73.60	-2	1,379	-0.14%
2023/11/22	0	0.00	2	73.10	73.20	-2	1,364	-0.15%
2023/11/21	1	75.00	1	73.20	73.00	0	1,370	0.00%
2023/11/20	0	0.00	1	72.60	73.50	-1	1,372	-0.07%
2023/11/17	1	71.20	10	71.50	71.80	-9	1,356	-0.66%
2023/11/16	1	70.90	0	0.00	71.00	1	1,357	0.07%
2023/11/10	10	68.90	0	0.00	69.20	10	1,372	0.73%
2023/11/09	0	0.00	0.2	69.50	69.10	-0.2	1,384	-0.01%
2023/10/31	0	0.00	1	68.40	68.40	-1	1,451	-0.07%
2023/10/27	1	71.30	0	0.00	70.50	1	1,467	0.07%
2023/10/26	0	0.00	1	71.10	70.80	-1	1,490	-0.07%
2023/10/24	1	69.80	0	0.00	70.30	1	1,512	0.07%
2023/10/23	0	0.00	3	70.10	69.60	-3	1,538	-0.20%
2023/10/20	1	69.90	1	70.50	70.90	0	1,568	0.00%
2023/10/18	0	0.00	1	69.60	69.00	-1	1,651	-0.06%
2023/10/16	1	72.00	0.1	71.70	71.40	0.9	1,655	0.06%
2023/09/26	0	74.00	0	0.00	72.10	0	2,996	0.00%
2023/09/25	1	75.30	0	0.00	75.00	1	2,978	0.03%
2023/09/21	1	76.60	0	0.00	76.20	1	2,932	0.03%
2023/09/20	0	0.00	20	82.00	78.60	-20	2,855	-0.70%
2023/09/19	1	79.60	0	0.00	80.00	1	2,814	0.04%
2023/09/18	0	0.00	1	78.50	79.20	-1	2,834	-0.04%
2023/09/14	0	0.00	1	80.10	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	5	79.10	79.50	-5	2,937	-0.17%
2023/09/11	2	77.00	0	0.00	76.60	2	3,187	0.06%
2023/09/05	0	0.00	3	79.50	79.60	-3	3,637	-0.08%
2023/09/04	0	0.00	2	78.50	79.20	-2	3,667	-0.05%
2023/08/30	1	78.60	1	79.00	78.70	0	3,975	0.00%
2023/08/29	2	78.20	0	0.00	78.30	2	4,038	0.05%
2023/08/24	3	78.43	5	76.86	77.30	-2	4,045	-0.05%
2023/08/23	5	73.70	1	75.00	75.00	4	4,042	0.10%
2023/08/16	0	0.00	3	72.00	74.00	-3	4,078	-0.07%
2023/08/14	5	71.80	0	0.00	72.20	5	4,086	0.12%
2023/08/11	3	75.13	0	0.00	75.00	3	4,059	0.07%
2023/08/10	2	76.65	1	77.10	75.80	1	4,061	0.02%
2023/08/09	1	77.50	0	0.00	77.50	1	4,064	0.02%
2023/08/07	0	0.00	12.2	79.26	79.60	-12.2	4,103	-0.30%
2023/08/04	1	77.80	4	77.70	78.30	-3	4,104	-0.07%
2023/08/02	20	78.05	0	0.00	77.70	20	4,126	0.48%
2023/08/01	1	79.20	0	0.00	79.70	1	4,102	0.02%
2023/07/28	1	81.50	0	0.00	80.80	1	4,095	0.02%
2023/07/25	0	0.00	1	80.10	80.80	-1	4,105	-0.02%
2023/07/24	17	78.77	5	78.50	78.30	12	4,093	0.29%
2023/07/21	2	82.20	1	83.10	82.20	1	4,065	0.02%
2023/07/20	2	83.75	0	0.00	83.90	2	4,107	0.05%
2023/07/19	2	84.80	0	0.00	83.10	2	4,145	0.05%
2023/07/18	1	84.10	0	0.00	84.00	1	4,258	0.02%
2023/07/17	0	0.00	2	87.10	86.80	-2	4,285	-0.05%
2023/07/14	3	86.97	0	0.00	87.70	3	4,293	0.07%
2023/07/13	0.1	88.20	0	0.00	86.60	0.1	4,279	0.00%
2023/07/12	3.1	89.38	4	90.15	88.40	-0.9	4,230	-0.02%
2023/07/11	8	92.86	5	92.06	90.50	3	4,143	0.07%
2023/07/10	5.1	91.43	11	91.25	90.40	-5.9	3,887	-0.15%
2023/07/07	1	87.50	2	87.50	86.70	-1	3,557	-0.03%
2023/07/06	35	87.69	4.5	87.47	88.00	30.5	3,479	0.88%
2023/07/03	1	83.00	0	0.00	83.10	1	3,271	0.03%
2023/06/29	1	83.10	0	0.00	83.30	1	3,262	0.03%
2023/06/26	1	85.00	0	0.00	84.50	1	3,399	0.03%
2023/06/19	1	85.60	0	0.00	86.10	1	3,333	0.03%
2023/06/16	15	87.08	12	88.18	86.10	3	3,331	0.09%
2023/06/15	2.5	88.94	0	0.00	88.60	2.5	3,330	0.08%
2023/06/14	21	88.38	23	88.89	90.20	-2	3,207	-0.06%
2023/06/13	0	0.00	12	88.84	86.50	-12	3,047	-0.39%
2023/06/08	5	83.60	5	84.00	82.70	0	2,862	0.00%
2023/06/06	6	83.20	12	83.11	82.00	-6	2,862	-0.21%
2023/06/05	8	87.86	0	0.00	85.20	8	2,812	0.28%
2023/06/02	0	0.00	1	82.20	82.20	-1	2,698	-0.04%
2023/06/01	0	0.00	0.3	79.80	79.50	-0.3	2,686	-0.01%
2023/05/31	0	0.00	3	79.30	79.70	-3	2,906	-0.10%
2023/05/29	1	79.20	1	80.00	80.60	0	2,940	0.00%
2023/05/25	1	77.40	0	0.00	77.30	1	2,952	0.03%
2023/05/23	0	0.00	2	77.60	77.60	-2	2,997	-0.07%
2023/05/22	0	0.00	1	77.90	77.60	-1	3,004	-0.03%
2023/05/19	0	0.00	1	78.00	78.00	-1	3,019	-0.03%
2023/05/18	1	77.30	0	0.00	77.40	1	3,035	0.03%
2023/05/17	1	76.70	0	0.00	76.50	1	3,063	0.03%
2023/05/12	1	73.90	0	0.00	75.50	1	3,123	0.03%
2023/05/11	0	0.00	3	76.10	75.20	-3	3,118	-0.10%
2023/05/09	0	76.50	5	76.54	76.50	-5	3,168	-0.16%
2023/05/05	0	0.00	2	77.60	77.80	-2	3,329	-0.06%
2023/05/04	0	0.00	2	78.70	78.30	-2	3,464	-0.06%
2023/05/02	2	79.20	0	0.00	79.00	2	3,566	0.06%
2023/04/28	5	77.58	0	0.00	77.90	5	3,645	0.14%
2023/04/26	3	75.93	0	0.00	76.70	3	3,627	0.08%
2023/04/25	2	77.00	0	0.00	77.00	2	3,610	0.06%
2023/04/21	7	80.53	2	80.10	79.10	5	3,573	0.14%
2023/04/19	10	86.40	7	86.56	86.50	3	3,429	0.09%
2023/04/17	0	0.00	3	88.10	88.70	-3	3,425	-0.09%
2023/04/12	1	89.10	7	89.09	90.40	-6	3,410	-0.18%
2023/04/11	1	90.10	1	90.10	90.00	0	3,405	0.00%
2023/04/07	20	92.30	2	92.00	92.30	18	3,421	0.53%
2023/04/06	3	91.50	1	92.00	91.30	2	3,404	0.06%
2023/03/31	0	0.00	20	90.44	90.70	-20	3,404	-0.59%
2023/03/29	2	91.50	5	90.22	89.80	-3	3,455	-0.09%
2023/03/28	1	91.80	2	92.00	91.70	-1	3,436	-0.03%
2023/03/24	7	90.97	0	0.00	90.80	7	3,391	0.21%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/20	0.1	91.00	1	90.90	89.90	-0.9	3,390	-0.03%
2023/03/17	1	87.80	0	0.00	88.50	1	3,318	0.03%
2023/03/16	9	87.48	0	0.00	86.80	9	3,310	0.27%
2023/03/15	0.2	87.50	1	87.00	86.80	-0.8	3,365	-0.02%
2023/03/14	30	86.73	0	0.00	86.10	30	3,395	0.88%
2023/03/10	1	90.20	2	90.10	88.90	-1	3,468	-0.03%
2023/03/09	0	0.00	1	93.10	92.00	-1	3,536	-0.03%
2023/03/08	2	92.20	0	0.00	92.30	2	3,547	0.06%
2023/03/07	0	0.00	2.1	91.91	92.50	-2.1	3,544	-0.06%
2023/03/06	2	90.00	2	90.45	90.70	0	3,527	0.00%
2023/03/03	6.1	88.37	3	88.44	89.20	3.1	3,536	0.09%
2023/03/02	1.1	91.19	0	0.00	90.80	1.1	3,372	0.03%
2023/03/01	0	0.00	1	92.60	93.00	-1	3,378	-0.03%
2023/02/24	1	93.10	0	0.00	93.10	1	3,413	0.03%
2023/02/22	0	0.00	1	94.10	93.20	-1	3,543	-0.03%
2023/02/21	1	98.50	1	97.70	97.10	0	3,626	0.00%
2023/02/20	1	97.40	0	0.00	97.50	1	3,771	0.03%
2023/02/17	0.1	97.00	0	0.00	96.50	0.1	4,007	0.00%
2023/02/16	0	0.00	1	97.60	97.90	-1	4,067	-0.02%
2023/02/15	0	0.00	1	96.30	95.90	-1	4,178	-0.02%
2023/02/13	0	0.00	1	95.70	96.10	-1	4,328	-0.02%
2023/02/09	0	0.00	2	98.30	98.30	-2	4,372	-0.05%
2023/02/08	1	99.30	1	99.20	98.90	0	4,401	0.00%
2023/02/07	0	0.00	1	97.50	97.60	-1	4,395	-0.02%
2023/02/06	4	97.28	11	97.64	96.90	-7	4,427	-0.16%
2023/02/02	3	99.90	3	99.33	100.00	0	4,351	0.00%
2023/02/01	2	96.40	4.1	96.95	96.70	-2.1	4,263	-0.05%
2023/01/31	1	95.60	9	95.94	96.30	-8	4,303	-0.19%
2023/01/30	6	92.80	12	94.58	94.80	-6	4,295	-0.14%
2023/01/17	0	0.00	1	89.50	89.50	-1	4,271	-0.02%
2023/01/16	1	90.00	1	89.60	90.00	0	4,315	0.00%
2023/01/13	1	90.90	3	89.00	87.70	-2	4,344	-0.05%
2023/01/12	2	91.00	7	91.79	89.20	-5	4,404	-0.11%
2023/01/11	1	90.50	1	90.90	90.40	0	4,408	0.00%
2023/01/10	1	90.10	1	90.90	89.80	0	4,472	0.00%
2023/01/09	2	90.50	2	90.50	90.50	0	4,547	0.00%
2023/01/06	0	0.00	2	88.55	88.80	-2	4,610	-0.04%
2023/01/05	1	87.20	1	85.90	85.90	0	4,723	0.00%
2023/01/04	2	85.95	1	86.40	85.90	1	4,801	0.02%
2022/12/30	5.1	84.81	5	86.10	84.60	0.1	5,051	0.00%
2022/12/28	0	0.00	3.1	86.27	86.00	-3.1	5,227	-0.06%
2022/12/27	10.4	89.58	0	0.00	88.80	10.4	5,318	0.19%
2022/12/23	0.2	87.00	2	85.50	86.90	-1.8	5,515	-0.03%
2022/12/22	1	87.30	0	0.00	86.90	1	5,581	0.02%
2022/12/21	10.1	87.91	1	88.30	87.60	9.1	5,715	0.16%
2022/12/20	3.2	90.35	0	0.00	88.50	3.2	5,847	0.05%
2022/12/19	1	92.10	1	91.10	90.90	0	6,017	0.00%
2022/12/16	2.1	93.21	0	0.00	93.20	2.1	6,155	0.03%
2022/12/15	0	0.00	2	95.40	95.40	-2	6,214	-0.03%
2022/12/14	2.1	94.50	2	94.85	95.90	0.1	6,247	0.00%
2022/12/13	4.1	95.21	1	94.60	93.80	3.1	6,275	0.05%
2022/12/09	1.1	97.61	1	98.40	96.10	0.1	6,319	0.00%
2022/12/08	1.1	96.97	0	0.00	97.10	1.1	6,371	0.02%
2022/12/07	3	96.40	5	99.26	96.20	-2	6,462	-0.03%
2022/12/06	0	0.00	2	101.50	99.80	-2	6,454	-0.03%
2022/12/05	2	103.50	0	0.00	103.00	2	6,541	0.03%
2022/12/02	1	101.50	7	102.50	102.50	-6	6,546	-0.09%
2022/12/01	8	100.88	5	101.70	102.00	3	6,589	0.05%
2022/11/30	1	98.10	1	99.10	98.10	0	6,601	0.00%
2022/11/28	9	96.70	11	96.81	97.80	-2	6,786	-0.03%
2022/11/25	6	96.58	4	96.63	96.00	2	6,967	0.03%
2022/11/24	1	98.80	1	100.00	98.80	0	6,996	0.00%
2022/11/23	1	98.30	0	0.00	98.30	1	7,077	0.01%
2022/11/22	0	0.00	2	99.20	98.30	-2	7,184	-0.03%
2022/11/21	1	101.00	23	100.50	100.00	-22	7,322	-0.30%
2022/11/18	25	103.30	1	104.00	99.60	24	7,455	0.32%
2022/11/17	1	102.00	0.1	101.08	102.00	0.9	7,553	0.01%
2022/11/16	3	99.67	1.1	98.32	98.30	1.9	7,672	0.03%
2022/11/15	6	97.58	1.1	98.86	101.00	4.9	7,668	0.06%
2022/11/11	2	98.00	0.1	98.40	93.60	1.9	8,238	0.02%
2022/11/10	2	93.85	11	93.85	93.00	-9	8,202	-0.11%
2022/11/09	2	93.60	2	95.45	94.30	0	8,285	0.00%
2022/11/08	7	92.70	1.1	93.35	90.40	5.9	8,385	0.07%
2022/11/07	5	91.70	10	91.61	91.10	-5	8,445	-0.06%
2022/11/04	5	91.10	1	89.00	91.10	4	8,609	0.05%
2022/11/03	1	87.90	3	88.87	89.90	-2	8,677	-0.02%
2022/11/02	1	88.50	2.2	89.37	89.40	-1.2	8,945	-0.01%
2022/11/01	2	87.40	1	88.20	87.70	1	8,968	0.01%
2022/10/31	7	87.54	1	86.70	87.00	6	9,084	0.07%
2022/10/28	3.1	83.41	3.1	84.10	83.90	0	9,165	0.00%
2022/10/27	1.1	83.05	1	85.90	85.90	0.1	9,348	0.00%
2022/10/26	12	82.76	12	82.20	81.90	0	9,542	0.00%
2022/10/25	0.2	84.90	0	0.00	82.50	0.2	9,588	0.00%
2022/10/19	2.2	87.72	10	87.21	85.80	-7.9	10,335	-0.08%
2022/10/18	1.1	88.28	10	86.67	87.90	-8.9	10,432	-0.09%
2022/10/17	1	85.30	0	0.00	86.80	1	10,554	0.01%
2022/10/14	21	89.30	8	88.71	89.10	13	10,742	0.12%
2022/10/13	1	88.00	5	85.52	83.00	-4	11,153	-0.04%
2022/10/11	2	90.50	7	90.66	90.80	-5	11,414	-0.04%
2022/10/07	1	98.00	0	0.00	97.50	1	11,748	0.01%
2022/10/06	5	101.50	6	101.92	101.50	-1	11,787	-0.01%
2022/10/05	1	102.50	2	102.00	99.80	-1	11,825	-0.01%
2022/10/04	6	99.07	2	99.25	101.00	4	11,829	0.03%
2022/10/03	6	94.48	1	94.80	94.80	5	12,009	0.04%
2022/09/30	3	90.53	2	89.00	95.00	1	12,487	0.01%
2022/09/29	0.1	91.50	0	0.00	91.10	0.1	12,909	0.00%
2022/09/28	2	92.35	8	94.49	90.70	-6	13,222	-0.05%
2022/09/27	5	99.06	0	0.00	99.60	5	13,774	0.04%
2022/09/26	4	101.25	12.5	99.77	98.50	-8.5	14,054	-0.06%
2022/09/23	10.1	109.59	1	111.00	107.00	9.1	14,215	0.06%
2022/09/22	2	110.50	6	113.00	114.00	-4	14,252	-0.03%
2022/09/21	21	111.26	21	110.52	110.00	0	14,266	0.00%
2022/09/20	5	111.50	0	0.00	113.00	5	14,345	0.03%
2022/09/19	0	0.00	6	109.58	109.50	-6	14,511	-0.04%
2022/09/16	7	111.93	0	0.00	109.50	7	14,612	0.05%
2022/09/15	2	113.50	23	112.93	111.50	-21	14,736	-0.14%
2022/09/14	12	110.83	1	112.50	114.00	11	14,959	0.07%
2022/09/13	1	111.50	0	0.00	111.50	1	15,080	0.01%
2022/09/12	14	113.50	2	113.50	112.50	12	15,194	0.08%
2022/09/08	2	108.50	0	0.00	110.00	2	15,217	0.01%
2022/09/06	4	110.00	6	107.42	107.00	-2	15,312	-0.01%
2022/09/05	12	113.46	18	110.94	110.50	-6	15,354	-0.04%
2022/09/02	18	113.94	12	113.08	115.00	6	15,372	0.04%
2022/09/01	15	116.43	15.2	115.07	113.00	-0.2	15,352	0.00%
2022/08/31	1	116.00	5	115.30	115.50	-4	15,307	-0.03%
2022/08/30	4	116.25	3	116.50	117.00	1	15,517	0.01%
2022/08/29	19	112.58	19	114.00	116.00	0	15,566	0.00%
2022/08/26	3	117.00	2	117.00	115.50	1	15,485	0.01%
2022/08/25	5	116.50	9	116.50	117.00	-4	15,471	-0.03%
2022/08/24	13	116.38	11	113.36	113.00	2	15,425	0.01%
2022/08/23	25	111.82	26	113.71	115.50	-1	15,405	-0.01%
2022/08/22	4	111.88	4	112.75	111.50	0	15,309	0.00%
2022/08/19	4	114.63	14	114.50	113.00	-10	15,226	-0.07%
2022/08/18	23	102.00	26.3	104.50	109.00	-3.3	14,800	-0.02%
2022/08/17	0.1	104.50	1	102.50	102.50	-0.9	14,631	-0.01%
2022/08/16	1.1	105.50	1.1	105.06	104.50	0	14,638	0.00%
2022/08/15	2.3	104.48	4	105.88	105.50	-1.7	14,659	-0.01%
2022/08/11	3	102.00	15	102.13	99.60	-12	14,453	-0.08%
2022/08/10	8	100.19	6	99.92	98.50	2	14,537	0.01%
2022/08/09	18	100.92	1	101.00	101.00	17	14,513	0.12%
2022/08/08	3	98.40	1	98.90	99.50	2	14,328	0.01%
2022/08/05	0.5	97.90	4	97.60	98.80	-3.5	14,409	-0.02%
2022/08/04	11	93.91	15	92.90	95.00	-4	14,382	-0.03%
2022/08/03	4	93.83	3	94.40	93.20	1	14,364	0.01%
2022/08/02	7	96.49	3	96.47	96.20	4	14,293	0.03%
2022/08/01	4	100.75	6	101.00	100.50	-2	14,116	-0.01%
2022/07/29	2	101.75	3	101.83	102.50	-1	14,118	-0.01%
2022/07/28	17	99.28	14	101.27	98.50	3	14,034	0.02%
2022/07/27	26	99.27	25	97.71	99.50	1	13,908	0.01%
2022/07/26	17	98.92	14	100.52	97.40	3	13,776	0.02%
2022/07/25	12	100.25	11	99.80	100.50	1	13,539	0.01%
2022/07/22	3	100.90	3	100.10	99.10	0	13,580	0.00%
2022/07/21	4	100.50	3	100.33	101.50	1	13,675	0.01%
2022/07/20	8	99.28	20	99.50	99.30	-12	13,520	-0.09%
2022/07/19	9	93.68	12	93.08	94.30	-3	13,162	-0.02%
2022/07/18	10	94.46	6	94.87	93.00	4	13,027	0.03%
2022/07/15	10	90.02	22	90.63	93.00	-12	12,806	-0.09%
2022/07/14	20	87.79	3	86.93	88.00	17	12,375	0.14%
2022/07/13	7	85.70	6	84.78	83.50	1	12,311	0.01%
2022/07/12	1	85.50	3	84.40	82.00	-2	12,306	-0.02%
2022/07/11	1	86.40	0	0.00	87.90	1	12,314	0.01%
2022/07/08	5	90.08	6	88.77	88.50	-1	12,130	-0.01%
2022/07/07	7.1	82.97	4	84.28	85.00	3.1	11,708	0.03%
2022/07/06	7.1	86.72	6	87.05	83.50	1.1	11,235	0.01%
2022/07/05	4	86.30	1	86.60	90.10	3	10,979	0.03%
2022/07/04	14	95.61	2	93.50	90.90	12	10,346	0.12%
2022/07/01	14	108.29	14	108.32	101.00	0	10,130	0.00%
2022/06/30	30	117.38	10	122.00	112.00	20	9,861	0.20%
2022/06/29	2	120.75	0	0.00	124.00	2	9,795	0.02%
2022/06/28	2	124.50	2	124.50	124.50	0	10,015	0.00%
2022/06/27	1	123.00	5	123.10	125.00	-4	10,509	-0.04%
2022/06/24	14	117.86	12	118.17	116.50	2	10,563	0.02%
2022/06/23	5	117.10	4	117.63	119.00	1	10,810	0.01%
2022/06/22	5	118.40	1	116.50	119.50	4	11,550	0.03%
2022/06/21	2	116.75	2	118.25	118.00	0	11,540	0.00%
2022/06/20	1	118.50	1	118.50	108.50	0	11,618	0.00%
2022/06/17	12	119.38	13	119.92	118.50	-1	11,816	-0.01%
2022/06/16	3	126.67	2	127.50	120.50	1	12,158	0.01%
2022/06/15	15	129.70	10	132.00	126.50	5	12,606	0.04%
2022/06/14	9	132.22	25	132.56	131.00	-16	13,160	-0.12%
2022/06/13	8	130.38	6	130.75	133.50	2	13,413	0.01%
2022/06/09	13	133.15	0	0.00	134.50	13	13,963	0.09%
2022/06/08	2	135.00	4	134.38	133.50	-2	14,265	-0.01%
2022/06/07	3	129.50	3	129.50	130.00	0	14,193	0.00%
2022/06/06	1	127.00	4	127.50	127.00	-3	14,134	-0.02%
2022/06/02	11	127.55	12	129.38	127.50	-1	14,263	-0.01%
2022/06/01	5	126.60	1	127.00	126.00	4	14,291	0.03%
2022/05/31	20	126.70	16	127.06	126.50	4	14,344	0.03%
2022/05/30	0	0.00	2	123.75	125.00	-2	14,311	-0.01%
2022/05/26	2	119.75	2	121.50	119.50	0	14,337	0.00%
2022/05/25	1	121.50	2	120.75	120.50	-1	14,351	-0.01%
2022/05/24	12	118.96	10	120.50	115.50	2	14,427	0.01%
2022/05/23	3	120.67	3	121.83	121.00	0	14,403	0.00%
2022/05/19	12	117.04	12	117.88	120.00	0	14,446	0.00%
2022/05/18	3	119.83	3	119.67	121.00	0	14,456	0.00%
2022/05/17	1	117.00	4	116.75	117.00	-3	14,241	-0.02%
2022/05/13	5	114.00	7	114.50	113.50	-2	14,329	-0.01%
2022/05/12	1	111.00	3	110.00	108.50	-2	14,376	-0.01%
2022/05/11	1	111.00	4	114.25	112.00	-3	14,608	-0.02%
2022/05/10	1	108.00	1	110.00	113.50	0	14,616	0.00%
2022/05/09	13	112.54	11	112.77	108.50	2	14,710	0.01%
2022/05/06	0	0.00	1	115.00	116.00	-1	14,893	-0.01%
2022/05/05	4	114.25	3	114.00	113.00	1	14,931	0.01%
2022/05/04	2	110.50	2	111.75	112.00	0	14,911	0.00%
2022/05/03	2	106.50	1	106.00	108.00	1	14,981	0.01%
2022/04/29	4	105.75	3	106.17	105.00	1	15,109	0.01%
2022/04/28	10	103.00	10	103.00	102.50	0	15,062	0.00%
2022/04/27	1	104.50	1	105.00	106.00	0	14,925	0.00%
2022/04/25	1	109.50	0	0.00	110.00	1	14,715	0.01%
2022/04/22	2	118.00	0	0.00	115.00	2	14,672	0.01%
2022/04/21	0	0.00	1	123.00	123.00	-1	14,735	-0.01%
2022/04/20	1	121.50	1	122.00	122.50	0	14,857	0.00%
2022/04/19	27	124.50	27	123.37	121.00	0	15,002	0.00%
2022/04/18	0.1	120.50	0	0.00	119.50	0.1	15,138	0.00%
2022/04/15	0	0.00	3	126.67	123.00	-3	15,233	-0.02%
2022/04/14	1	132.50	9	132.50	130.50	-8	15,425	-0.05%
2022/04/13	10	131.40	13	131.81	130.50	-3	15,411	-0.02%
2022/04/12	0.2	125.00	1	128.00	124.50	-0.8	15,455	-0.01%
2022/04/11	1	129.00	1	130.50	128.50	0	15,497	0.00%
2022/04/08	2	126.25	4	127.13	128.00	-2	15,499	-0.01%
2022/04/07	6	125.33	9	124.61	124.50	-3	15,528	-0.02%
2022/04/06	2	130.00	2	130.50	130.50	0	15,634	0.00%
2022/04/01	14	131.07	34	131.24	133.50	-20	15,910	-0.13%
2022/03/31	72	133.57	30	133.83	133.00	42	16,040	0.26%
2022/03/30	26	135.65	40	136.06	137.50	-14	15,779	-0.09%
2022/03/29	19	134.61	20	136.38	131.00	-1	15,296	-0.01%
2022/03/28	25	133.38	15	134.37	136.50	10	15,114	0.07%
2022/03/25	25.2	138.51	24	138.92	134.00	1.2	14,809	0.01%
2022/03/24	2	130.75	3	133.00	134.50	-1	14,028	-0.01%
2022/03/23	5	132.50	7	133.00	130.50	-2	13,891	-0.01%
2022/03/22	3	133.17	7.1	132.33	132.00	-4.1	13,907	-0.03%
2022/03/21	11	131.95	18	132.22	131.50	-7	13,712	-0.05%
2022/03/18	28	126.68	23	126.89	129.50	5	13,415	0.04%
2022/03/17	30	122.70	40	124.45	127.00	-10	13,097	-0.08%
2022/03/16	1	115.00	1	116.50	115.50	0	12,561	0.00%
2022/03/15	7.5	119.23	6	119.25	116.00	1.5	12,323	0.01%
2022/03/14	4	119.63	7	119.57	120.50	-3	12,224	-0.02%
2022/03/11	1	117.00	1	115.50	117.50	0	12,051	0.00%
2022/03/10	10	116.50	15	114.67	118.00	-5	11,755	-0.04%
2022/03/08	3	108.50	3	109.67	106.00	0	12,521	0.00%
2022/03/07	6	108.75	3	108.83	108.00	3	12,436	0.02%
2022/03/04	11	117.59	11	114.77	117.00	0	12,518	0.00%
2022/03/03	10	116.90	3	117.50	114.50	7	12,739	0.05%
2022/03/02	2	111.50	1	112.00	115.50	1	12,940	0.01%
2022/02/25	1	105.00	7	105.00	107.50	-6	13,312	-0.05%
2022/02/24	6	101.33	1	103.00	101.00	5	13,622	0.04%
2022/02/23	1	107.00	0	0.00	107.00	1	13,708	0.01%
2022/02/22	3	107.67	9	108.17	107.00	-6	14,312	-0.04%
2022/02/21	4	112.88	0	0.00	113.00	4	14,773	0.03%
2022/02/18	4	117.25	5	118.00	117.50	-1	15,619	-0.01%
2022/02/17	6	116.75	3	117.67	116.00	3	16,741	0.02%
2022/02/16	9.2	117.19	16	118.28	116.00	-6.8	17,296	-0.04%
2022/02/15	2	115.50	2	117.50	115.00	0	17,696	0.00%
2022/02/14	5	115.00	2	114.50	114.50	3	18,179	0.02%
2022/02/11	4	116.00	5	117.92	120.50	-1	18,412	-0.01%
2022/02/10	11	113.27	8	114.81	113.50	3	18,570	0.02%
2022/02/09	1	113.00	13	113.58	115.50	-12	18,977	-0.06%
2022/02/08	18	109.11	3	109.84	109.00	15	19,452	0.08%
2022/02/07	1	106.50	0	0.00	106.50	1	19,958	0.01%
2022/01/26	2	105.00	2	105.00	106.00	0	20,938	0.00%
2022/01/25	2	107.00	1	109.50	105.00	1	22,199	0.00%
2022/01/24	34	107.88	30	107.50	112.00	4	23,333	0.02%
2022/01/21	7	111.79	7	111.50	107.50	0	24,393	0.00%
2022/01/20	1	112.50	0	0.00	113.00	1	24,821	0.00%
2022/01/19	2	113.00	0	0.00	113.00	2	25,702	0.01%
2022/01/18	18	118.14	9	117.44	116.00	9	27,585	0.03%
2022/01/17	12	115.88	11	117.09	118.50	1	27,949	0.00%
2022/01/14	5	110.50	0	0.00	115.50	5	28,705	0.02%
2022/01/13	10.1	114.00	25	113.52	114.50	-14.9	29,333	-0.05%
2022/01/12	3.1	118.16	6	117.50	116.50	-2.9	30,283	-0.01%
2022/01/11	24.1	120.70	20	122.38	117.50	4.1	31,864	0.01%
2022/01/10	6	123.25	15	121.08	125.50	-9	32,869	-0.03%
2022/01/07	76.1	124.67	70	125.54	123.50	6.1	33,851	0.02%
2022/01/06	3.1	134.16	0	0.00	134.00	3.1	34,726	0.01%
2022/01/05	13	136.19	25	136.82	135.00	-12	35,729	-0.03%
2022/01/04	57	142.61	54	143.81	141.00	3	36,751	0.01%
2022/01/03	1	146.50	0	0.00	144.50	1	38,902	0.00%
2021/12/30	9	144.56	15	144.50	143.00	-6	39,815	-0.02%
2021/12/29	25	147.92	19	147.21	146.00	6	40,713	0.01%
2021/12/28	57	145.86	57	146.60	145.50	0	41,252	0.00%
2021/12/27	3	143.00	22.3	140.54	144.50	-19.3	41,547	-0.05%
2021/12/24	15	136.83	12	138.00	136.00	3	41,792	0.01%
2021/12/23	1	140.50	1	138.50	138.00	0	42,607	0.00%
2021/12/22	1	137.50	3	137.50	136.00	-2	43,380	0.00%
2021/12/21	0.2	135.98	1	136.00	136.00	-0.8	44,216	0.00%
2021/12/20	3.1	133.50	0	0.00	134.50	3.1	45,849	0.01%
2021/12/17	15.1	140.46	12	141.42	136.50	3.1	47,177	0.01%
2021/12/16	38	142.49	17	143.38	143.00	21	48,924	0.04%
2021/12/15	24	134.13	23	132.67	137.00	1	49,234	0.00%
2021/12/14	22	134.89	21	134.21	133.50	1	49,407	0.00%
2021/12/13	13	135.46	11	136.64	134.00	2	49,442	0.00%
2021/12/10	12	137.96	0.5	138.50	137.50	11.5	49,568	0.02%
2021/12/09	27	139.87	28.1	140.68	141.50	-1.1	49,819	0.00%
2021/12/08	0.6	146.50	0	0.00	143.00	0.6	50,199	0.00%
2021/12/07	12	145.79	16	146.91	143.00	-4	50,938	-0.01%
2021/12/06	12.2	149.96	10	150.70	149.50	2.2	51,266	0.00%
2021/12/03	45	156.19	33.3	156.81	155.00	11.7	51,575	0.02%
2021/12/02	22	153.91	34	155.99	156.00	-12	51,503	-0.02%
2021/12/01	1	149.00	1	146.50	148.00	0	51,169	0.00%
2021/11/30	12	151.04	13	151.15	150.00	-1	51,467	0.00%
2021/11/29	23	144.67	23	144.63	148.50	0	51,759	0.00%
2021/11/26	27	140.98	20.5	142.24	148.50	6.5	51,975	0.01%
2021/11/25	3	145.83	4	146.13	145.50	-1	51,787	0.00%
2021/11/24	2.2	146.82	1	150.00	145.00	1.2	51,859	0.00%
2021/11/23	33.2	151.19	23	152.61	147.00	10.2	51,866	0.02%
2021/11/22	20	155.73	13	157.04	153.00	7	51,979	0.01%
2021/11/19	28.1	160.64	23.5	160.21	156.00	4.6	52,766	0.01%
2021/11/18	68.6	159.96	63	161.33	157.00	5.6	52,749	0.01%
2021/11/17	67	163.13	80	164.03	165.50	-13	52,962	-0.02%
2021/11/16	67.2	167.56	69.7	164.75	159.50	-2.5	52,558	0.00%
2021/11/15	8	155.38	19	155.18	159.00	-11	51,648	-0.02%
2021/11/12	20.5	153.32	21	151.45	149.00	-0.5	51,393	0.00%
2021/11/11	19	149.26	12	150.71	151.50	7	51,178	0.01%
2021/11/10	41	143.30	35	142.26	145.00	6	50,801	0.01%
2021/11/09	19.2	147.81	19	149.47	142.00	0.2	50,612	0.00%
2021/11/08	34	142.93	80	143.79	146.50	-46	50,327	-0.09%
2021/11/05	72	150.14	19	147.68	147.50	53	50,121	0.11%
2021/11/04	26	159.83	21	159.24	150.00	5	49,748	0.01%
2021/11/03	25	152.70	23.1	154.74	160.50	1.9	49,363	0.00%
2021/11/02	65.6	165.24	74	166.64	154.00	-8.4	48,518	-0.02%
2021/11/01	28.2	160.77	32	159.69	165.50	-3.8	47,371	-0.01%
2021/10/29	30.1	151.98	14	151.18	152.50	16.1	46,367	0.03%
2021/10/28	10	142.55	13	144.00	142.50	-3	45,320	-0.01%
2021/10/27	55.1	142.36	46	141.16	141.50	9.1	45,025	0.02%
2021/10/26	33	140.65	41	141.10	140.00	-8	44,406	-0.02%
2021/10/25	13.1	134.43	13.1	135.78	135.00	0	42,768	0.00%
2021/10/22	27	131.26	28	130.52	135.50	-1	42,815	0.00%
2021/10/21	32	135.55	38	135.92	132.50	-6	42,435	-0.01%
2021/10/20	147	132.32	141	131.77	135.50	6	42,141	0.01%	大買/大賣/
2021/10/19	109	132.87	121	131.78	129.50	-12	41,482	-0.03%	大買/大賣/
2021/10/18	58	127.37	50	126.87	132.00	8	40,515	0.02%
2021/10/15	68	124.35	73.1	124.18	128.50	-5.1	40,101	-0.01%
2021/10/14	34	120.76	26	122.31	117.00	8	39,579	0.02%
2021/10/13	36.1	127.18	41	129.06	122.00	-4.9	39,274	-0.01%
2021/10/12	40	125.21	44	126.06	128.50	-4	39,148	-0.01%
2021/10/08	137	126.49	125.2	127.06	124.00	11.8	39,173	0.03%	大買/大賣/
2021/10/07	8	121.50	18.6	121.86	124.50	-10.6	37,710	-0.03%
2021/10/06	13	115.50	11	116.09	113.50	2	37,871	0.01%
2021/10/05	8	109.81	12	109.21	113.50	-4	37,204	-0.01%
2021/10/04	14	110.07	15	109.47	106.00	-1	36,571	0.00%
2021/10/01	12	114.13	16	111.03	112.00	-4	36,165	-0.01%
2021/09/30	19	114.89	20	114.95	118.00	-1	36,074	0.00%
2021/09/29	40	115.56	20	116.80	112.00	20	35,335	0.06%
2021/09/28	23	122.87	60	123.35	122.00	-37	34,671	-0.11%
2021/09/27	21.9	126.05	29	127.26	123.00	-7.1	33,883	-0.02%
2021/09/24	102	120.30	84	121.02	119.50	18	32,349	0.06%	大買/
2021/09/23	19.3	117.94	35	117.63	121.00	-15.7	31,055	-0.05%
2021/09/22	10	108.60	9	109.22	110.50	1	29,473	0.00%
2021/09/17	11	107.09	11	102.59	107.50	0	29,084	0.00%
2021/09/16	2	102.00	37	102.01	101.50	-35	28,932	-0.12%
2021/09/15	19	101.92	18	101.64	100.50	1	28,857	0.00%
2021/09/14	9	106.94	9.5	108.12	106.00	-0.5	28,654	0.00%
2021/09/13	40.3	107.96	47	108.52	106.50	-6.7	28,806	-0.02%
2021/09/10	51.7	105.95	48	105.57	108.00	3.7	28,763	0.01%
2021/09/09	71.2	100.61	22	101.60	101.50	49.2	28,549	0.17%
2021/09/08	10	95.46	51	94.92	94.60	-41	28,436	-0.14%
2021/09/07	55	102.64	1	98.30	98.60	54	28,804	0.19%
2021/09/06	29	106.33	32	104.08	103.50	-3	29,578	-0.01%
2021/09/03	27	101.43	25.6	104.69	103.00	1.4	29,580	0.00%
2021/09/02	61	109.93	52	111.36	106.00	9	29,540	0.03%
2021/09/01	17	109.79	21	111.31	114.00	-4	29,120	-0.01%
2021/08/31	6	108.75	7	106.43	109.00	-1	28,646	0.00%
2021/08/30	24	105.44	58	106.65	106.00	-34	28,721	-0.12%
2021/08/27	24	107.31	23	107.50	104.50	1	28,782	0.00%
2021/08/26	74	109.09	77	109.34	111.50	-3	29,032	-0.01%
2021/08/25	45.3	108.42	39	107.99	106.50	6.3	28,704	0.02%
2021/08/24	16	105.13	28	105.29	105.00	-12	27,801	-0.04%
2021/08/23	28	101.84	28	102.66	104.00	0	27,303	0.00%
2021/08/20	58	91.69	60	92.25	94.60	-2	26,844	-0.01%
2021/08/19	2	90.00	2	89.35	86.00	0	26,642	0.00%
2021/08/18	28	84.75	26	85.03	89.80	2	26,569	0.01%
2021/08/17	17	87.19	9	89.36	84.50	8	26,688	0.03%
2021/08/13	5	91.08	4	93.75	90.30	1	26,453	0.00%
2021/08/12	1	95.60	5	94.54	95.60	-4	26,366	-0.02%
2021/08/11	12	92.09	7	92.16	93.30	5	26,380	0.02%
2021/08/10	18	95.03	11	95.66	96.50	7	26,198	0.03%
2021/08/09	9	96.04	10	100.43	95.40	-1	26,051	0.00%
2021/08/06	28	107.02	26	107.54	106.00	2	25,867	0.01%
2021/08/05	12	109.50	0	0.00	112.50	12	25,914	0.05%
2021/08/04	22	109.27	1	111.50	107.00	21	26,200	0.08%
2021/08/03	8	108.50	11	108.09	108.50	-3	26,113	-0.01%
2021/08/02	0	0.00	1	105.00	106.50	-1	26,038	0.00%
2021/07/30	2	104.50	1	108.00	102.50	1	25,949	0.00%
2021/07/29	3	105.17	18	105.72	108.00	-15	25,755	-0.06%
2021/07/28	20	104.48	32	105.81	104.50	-12	25,598	-0.05%
2021/07/27	55	117.95	45	119.03	112.00	10	25,361	0.04%
2021/07/26	4	120.50	3	120.33	118.00	1	25,132	0.00%
2021/07/23	19	114.50	20	118.90	114.00	-1	24,749	0.00%
2021/07/22	28	120.82	21	120.83	121.50	7	24,472	0.03%
2021/07/21	11	111.73	26	114.04	117.00	-15	23,826	-0.06%
2021/07/20	15	108.90	19	110.16	106.50	-4	23,256	-0.02%
2021/07/19	32	114.20	39	115.24	112.50	-7	22,976	-0.03%
2021/07/16	6	111.00	25	110.84	111.00	-19	22,765	-0.08%
2021/07/15	15	100.37	12	100.42	107.00	3	22,479	0.01%
2021/07/14	55	96.32	57	96.97	99.60	-2	21,925	-0.01%
2021/07/13	132	97.82	119	97.99	90.60	13	21,341	0.06%	大買/大賣/
2021/07/12	7	89.91	23	89.82	92.70	-16	20,269	-0.08%
2021/07/09	15	85.47	1	84.90	84.30	14	20,067	0.07%
2021/07/08	7	83.67	5	84.02	83.70	2	20,187	0.01%
2021/07/07	4	83.73	15	83.61	84.30	-11	20,213	-0.05%
2021/07/06	10	79.65	2	81.10	79.70	8	20,418	0.04%
2021/07/05	43	80.81	16	80.71	80.60	27	20,953	0.13%
2021/07/02	13	78.03	19	77.40	79.20	-6	21,542	-0.03%
2021/07/01	16	76.64	0	0.00	76.10	16	22,398	0.07%
2021/06/30	2	78.90	2	79.25	78.30	0	23,111	0.00%
2021/06/29	1	79.70	46	80.26	77.70	-45	23,415	-0.19%
2021/06/28	18.1	82.40	17	83.06	81.50	1.1	23,399	0.00%
2021/06/25	4	85.40	14	85.51	85.00	-10	24,037	-0.04%
2021/06/24	20	84.07	2	84.05	83.10	18	24,507	0.07%
2021/06/23	16	83.12	21	83.81	82.90	-5	24,570	-0.02%
2021/06/22	14	82.21	9	83.68	81.00	5	24,919	0.02%
2021/06/21	2	87.45	0	0.00	85.20	2	25,138	0.01%
2021/06/18	12	83.78	14	85.73	87.50	-2	25,777	-0.01%
2021/06/17	5	81.04	8	79.31	81.10	-3	25,476	-0.01%
2021/06/16	30	79.73	24	79.08	78.40	6	25,378	0.02%
2021/06/15	29	77.01	46	77.99	79.90	-17	24,755	-0.07%
2021/06/11	2	71.70	6.1	71.97	72.70	-4.1	23,827	-0.02%
2021/06/10	8	70.84	11	71.29	70.10	-3	23,921	-0.01%
2021/06/09	8	70.44	9	70.17	70.40	-1	23,846	0.00%
2021/06/08	3	69.93	4	70.33	69.40	-1	23,948	0.00%
2021/06/07	4	70.43	4	70.88	70.80	0	23,914	0.00%
2021/06/04	14	69.80	11	71.49	68.50	3	23,699	0.01%
2021/06/03	25	72.47	14.2	72.57	72.70	10.8	23,504	0.05%
2021/06/02	3	69.87	13	69.60	68.80	-10	22,927	-0.04%
2021/06/01	6	68.23	4	68.35	69.00	2	22,715	0.01%
2021/05/31	9	67.49	9	67.52	67.30	0	22,613	0.00%
2021/05/28	7	68.34	1	68.20	67.70	6	22,504	0.03%
2021/05/27	0	0.00	7	66.46	66.60	-7	22,262	-0.03%
2021/05/26	1	64.10	4	63.10	63.60	-3	22,025	-0.01%
2021/05/25	12	63.32	8	63.23	63.30	4	21,986	0.02%
2021/05/24	4	57.30	3.2	57.22	59.90	0.8	21,802	0.00%
2021/05/21	10	56.05	2	55.60	56.00	8	22,535	0.04%
2021/05/20	38	56.04	29	55.80	55.60	9	22,687	0.04%
2021/05/19	4	53.60	34	55.60	54.90	-30	22,627	-0.13%
2021/05/18	3	51.63	24	53.54	54.00	-21	22,512	-0.09%
2021/05/17	4	50.40	5	50.59	49.15	-1	22,514	0.00%
2021/05/14	11	54.22	10	52.64	51.80	1	22,385	0.00%
2021/05/13	9	55.46	13	55.28	54.80	-4	22,250	-0.02%
2021/05/12	9	53.23	13	53.89	56.00	-4	22,119	-0.02%
2021/05/11	42	54.90	15	55.52	53.60	27	21,817	0.12%
2021/05/10	13	60.21	3	59.40	58.80	10	21,807	0.05%
2021/05/07	21	60.74	2	61.20	61.90	19	21,825	0.09%
2021/05/06	10	58.10	29	58.79	58.50	-19	21,845	-0.09%
2021/05/05	2	59.20	22.4	59.07	58.00	-20.4	21,940	-0.09%
2021/05/04	51	59.24	21	60.18	60.80	30	21,922	0.14%
2021/05/03	43	61.63	27	62.02	61.60	16	21,814	0.07%
2021/04/29	11	65.41	5	66.00	65.10	6	21,797	0.03%
2021/04/28	2	67.35	4	66.78	67.30	-2	22,200	-0.01%
2021/04/27	2	67.40	14	67.65	66.20	-12	22,450	-0.05%
2021/04/26	5	68.18	3	68.80	68.20	2	22,748	0.01%
2021/04/23	1	68.00	25	68.18	68.70	-24	23,292	-0.10%
2021/04/22	79	72.14	71	73.19	67.10	8	23,909	0.03%
2021/04/21	15	76.95	15	76.26	74.50	0	24,734	0.00%
2021/04/20	10	74.80	12	74.03	74.90	-2	24,436	-0.01%
2021/04/19	9	69.59	4	69.80	70.70	5	24,647	0.02%
2021/04/16	2	69.10	2	69.60	68.60	0	24,760	0.00%
2021/04/15	17	68.96	21	69.14	68.80	-4	24,734	-0.02%
2021/04/14	33	67.90	2	67.80	68.70	31	24,716	0.13%
2021/04/13	21	69.22	45	69.99	68.00	-24	24,676	-0.10%
2021/04/12	26	69.83	17	69.52	68.00	9	24,583	0.04%
2021/04/09	16	75.13	9	75.32	75.00	7	24,329	0.03%
2021/04/08	42	71.85	41	71.83	74.50	1	23,755	0.00%
2021/04/07	47	68.29	47	68.63	69.00	0	23,064	0.00%
2021/04/06	12	63.93	11	63.77	65.80	1	22,461	0.00%
2021/04/01	9	59.79	5	60.78	59.90	4	21,918	0.02%
2021/03/31	7	59.44	2	61.05	59.50	5	21,803	0.02%
2021/03/30	15	60.86	28	60.81	60.90	-13	21,724	-0.06%
2021/03/29	8	57.59	17	58.54	59.50	-9	21,067	-0.04%
2021/03/26	16	55.23	1	55.40	55.80	15	20,571	0.07%
2021/03/25	15	56.13	10	56.40	55.40	5	20,466	0.02%
2021/03/24	27	54.39	41	54.65	55.00	-14	20,076	-0.07%
2021/03/23	81	54.85	75	54.22	52.00	6	19,449	0.03%
2021/03/22	7	55.54	13.1	55.05	56.70	-6.1	18,413	-0.03%
2021/03/19	6	51.87	5.1	52.20	51.60	0.9	18,192	0.00%
2021/03/18	4	51.85	3	51.93	51.80	1	18,173	0.01%
2021/03/17	4	51.33	2	51.20	50.80	2	18,553	0.01%
2021/03/16	4	51.38	11	51.45	50.40	-7	19,764	-0.04%
2021/03/15	6	49.93	3	49.68	49.95	3	20,109	0.01%
2021/03/12	2	47.95	3	48.67	48.90	-1	20,161	0.00%
2021/03/11	1	45.40	1	45.30	46.90	0	20,259	0.00%
2021/03/10	2	45.03	6	45.35	44.70	-4	20,376	-0.02%
2021/03/09	21	44.49	18	44.83	45.00	3	21,015	0.01%
2021/03/08	2	45.80	22	44.68	44.25	-20	20,995	-0.10%
2021/03/05	1	46.05	0	0.00	45.95	1	21,053	0.00%
2021/03/04	1	47.20	4	47.51	46.80	-3	21,449	-0.01%
2021/03/03	1	47.90	1	47.50	47.90	0	21,642	0.00%
2021/03/02	3	47.65	4	48.33	47.30	-1	21,725	0.00%
2021/02/26	2	47.70	23	47.47	47.60	-21	22,034	-0.10%
2021/02/25	2	48.73	33	49.20	48.60	-31	22,532	-0.14%
2021/02/24	7	50.56	9	50.32	49.40	-2	22,516	-0.01%
2021/02/23	36	52.53	15	52.25	51.80	21	22,425	0.09%
2021/02/22	16	48.62	5	49.55	50.80	11	21,548	0.05%
2021/02/19	1	46.20	8	46.09	46.20	-7	21,195	-0.03%
2021/02/18	3	46.60	3	46.00	46.60	0	21,117	0.00%
2021/02/17	5	46.35	3	47.72	46.25	2	21,022	0.01%
2021/02/05	2	45.78	3	45.83	45.65	-1	20,861	0.00%
2021/02/04	11	46.19	0	0.00	46.10	11	20,786	0.05%
2021/02/03	33	47.77	20	48.23	47.25	13	20,700	0.06%
2021/02/02	68	47.42	72	46.72	48.00	-4	20,514	-0.02%
2021/02/01	5	44.33	3	45.93	45.85	2	20,331	0.01%
2021/01/29	6.1	46.33	0	0.00	44.80	6.1	20,125	0.03%
2021/01/28	15.1	47.20	0	0.00	47.10	15.1	19,980	0.08%
2021/01/27	5	47.50	4	48.28	49.10	1	19,843	0.01%
2021/01/26	12	48.39	3	49.50	48.00	9	19,622	0.05%
2021/01/25	12	48.80	9	48.71	49.30	3	19,481	0.02%
2021/01/22	4	49.29	6	48.96	49.70	-2	19,292	-0.01%
2021/01/21	5	49.68	6	51.17	48.65	-1	19,067	-0.01%
2021/01/20	15	48.65	7	49.75	49.40	8	18,548	0.04%
2021/01/19	25	50.23	24	52.56	50.00	1	18,146	0.01%
2021/01/18	4	52.98	45	51.68	52.50	-41	17,692	-0.23%
2021/01/15	38	51.64	65	51.16	51.00	-27	16,927	-0.16%
2021/01/14	78	49.40	47	49.46	50.10	31	16,128	0.19%
2021/01/13	8	45.71	10.7	46.01	46.85	-2.7	14,645	-0.02%
2021/01/12	23	43.34	37	42.94	42.60	-14	14,261	-0.10%
2021/01/11	6	41.76	6	41.47	41.70	0	13,388	0.00%
2021/01/08	1	38.85	4	39.16	38.85	-3	13,094	-0.02%
2021/01/07	0	0.00	1	40.00	39.30	-1	13,116	-0.01%
2021/01/06	8	39.35	5	41.28	39.80	3	13,007	0.02%
2021/01/05	10	41.32	5	41.65	41.15	5	12,715	0.04%
2021/01/04	2	41.85	1	41.75	42.60	1	12,539	0.01%
2020/12/31	6	40.59	2	40.20	40.60	4	12,196	0.03%
2020/12/30	2	40.65	8	40.94	40.10	-6	12,164	-0.05%
2020/12/29	10.1	42.06	0	0.00	41.00	10.1	12,057	0.08%
2020/12/28	6	41.23	53	41.21	41.65	-47	11,676	-0.40%
2020/12/25	1	40.35	18	40.34	39.85	-17	11,341	-0.15%
2020/12/24	3	39.60	2	39.23	39.40	1	11,015	0.01%
2020/12/23	7	38.78	13	38.73	39.20	-6	10,851	-0.06%
2020/12/22	8	37.48	10	38.65	37.20	-2	10,783	-0.02%
2020/12/21	6	37.63	6	37.90	37.50	0	10,875	0.00%
2020/12/18	18	38.51	1	38.85	38.85	17	10,875	0.16%
2020/12/17	2	37.73	3	37.98	38.85	-1	10,782	-0.01%
2020/12/16	11	38.55	9	38.51	38.25	2	10,654	0.02%
2020/12/15	5	38.79	22	38.94	37.70	-17	10,552	-0.16%
2020/12/14	19	39.46	13	39.55	40.15	6	10,345	0.06%
2020/12/11	82	40.12	22	40.91	38.80	60	10,064	0.60%
2020/12/10	21	41.07	20	41.13	41.10	1	9,491	0.01%
2020/12/09	21	37.65	24	38.67	39.60	-3	8,064	-0.04%
2020/12/08	7	35.86	12	35.35	36.00	-5	7,328	-0.07%
2020/12/07	19	34.78	11	35.00	35.20	8	7,011	0.11%
2020/12/04	5	33.83	9	33.72	34.00	-4	6,711	-0.06%
2020/12/03	18	34.07	39	34.40	33.45	-21	6,581	-0.32%
2020/12/02	14	32.68	12	32.67	32.65	2	6,209	0.03%
2020/12/01	3	32.77	4	32.50	32.30	-1	6,100	-0.02%
2020/11/30	31	33.15	2	34.20	32.85	29	5,978	0.49%
2020/11/27	4	32.28	11	32.34	32.30	-7	5,578	-0.13%
2020/11/26	6	31.95	3	32.15	31.95	3	5,317	0.06%
2020/11/25	12	32.21	6	32.28	32.05	6	5,187	0.12%
2020/11/24	4	32.20	11	31.23	31.70	-7	4,817	-0.15%
2020/11/23	3	30.00	3	29.77	29.80	0	4,219	0.00%
2020/11/20	1	29.60	4	29.60	29.65	-3	4,054	-0.07%
2020/11/19	5	28.51	5	28.44	28.50	0	3,864	0.00%
2020/11/17	0	0.00	10	28.40	28.20	-10	4,074	-0.25%
2020/11/12	4	27.95	6	27.87	27.65	-2	4,634	-0.04%
2020/11/11	2	27.80	0	0.00	27.80	2	4,737	0.04%
2020/11/10	2	27.70	0	0.00	27.65	2	4,847	0.04%
2020/11/09	0	0.00	2	27.80	27.85	-2	4,878	-0.04%
2020/11/05	2	27.70	1	27.55	27.50	1	5,017	0.02%
2020/11/04	0	0.00	2	27.55	27.50	-2	5,145	-0.04%
2020/11/03	10	27.35	10	27.25	27.35	0	5,208	0.00%
2020/11/02	2	27.23	0	0.00	27.00	2	5,375	0.04%
2020/10/29	7	27.26	3	27.28	27.55	4	5,763	0.07%
2020/10/28	1	27.65	0	0.00	27.65	1	5,909	0.02%
2020/10/27	2	28.10	12	28.13	28.10	-10	6,067	-0.16%
2020/10/26	0	0.00	1	28.55	28.55	-1	6,239	-0.02%
2020/10/23	0	0.00	2	28.90	28.95	-2	6,547	-0.03%
2020/10/22	23	29.72	2	29.65	29.00	21	7,735	0.27%
2020/10/21	2	29.25	4	29.26	29.15	-2	8,049	-0.02%
2020/10/19	0	0.00	3	29.15	29.15	-3	9,397	-0.03%
2020/10/16	1	28.70	6	28.65	28.55	-5	10,259	-0.05%
2020/10/15	0	0.00	1	29.20	29.30	-1	10,442	-0.01%
2020/10/14	0	0.00	2	28.15	28.60	-2	10,382	-0.02%
2020/10/13	3	27.80	0	0.00	27.75	3	10,652	0.03%
2020/10/12	2	28.30	0	0.00	27.95	2	11,226	0.02%
2020/10/08	3	28.95	0	0.00	28.55	3	11,454	0.03%
2020/10/07	0	0.00	2	28.90	29.00	-2	12,293	-0.02%
2020/10/06	2	28.30	0	0.00	28.15	2	13,119	0.02%
2020/10/05	0	0.00	1	27.80	27.85	-1	13,193	-0.01%
2020/09/30	0	0.00	1	27.80	27.85	-1	13,282	-0.01%
2020/09/29	3	27.80	0	0.00	27.70	3	13,344	0.02%
2020/09/25	0	0.00	1	29.40	27.50	-1	13,617	-0.01%
2020/09/24	4	29.66	6	29.98	29.35	-2	13,724	-0.01%
2020/09/23	2	29.60	4	29.74	30.00	-2	13,469	-0.01%
2020/09/22	1	29.65	0	0.00	29.35	1	13,378	0.01%
2020/09/21	1	29.25	0	0.00	29.00	1	13,338	0.01%
2020/09/18	0	0.00	5	29.35	29.35	-5	13,345	-0.04%
2020/09/17	0	0.00	4	29.60	29.60	-4	13,329	-0.03%
2020/09/15	5	29.05	0	0.00	29.00	5	13,255	0.04%
2020/09/14	0	0.00	3	28.85	28.90	-3	13,345	-0.02%
2020/09/09	5	28.60	0	0.00	28.90	5	13,371	0.04%
2020/09/08	2	28.75	3	28.98	28.90	-1	13,385	-0.01%
2020/09/07	12	29.43	4	29.18	29.35	8	13,385	0.06%
2020/09/04	0	0.00	2	27.20	27.60	-2	13,209	-0.02%
2020/09/02	3	27.40	1	27.30	27.30	2	13,432	0.01%
2020/08/31	0	0.00	2	26.85	26.85	-2	13,585	-0.01%
2020/08/27	3	26.88	5	27.08	26.75	-2	14,055	-0.01%
2020/08/26	0	0.00	2	26.75	27.10	-2	14,087	-0.01%
2020/08/25	3	26.90	0	0.00	26.75	3	14,112	0.02%
2020/08/24	4	26.65	0	0.00	26.55	4	14,208	0.03%
2020/08/21	0	0.00	1	27.30	27.05	-1	14,326	-0.01%
2020/08/20	14	27.48	6	27.26	27.00	8	14,302	0.06%
2020/08/19	12	29.86	0	0.00	30.00	12	14,482	0.08%
2020/08/18	4	30.60	0	0.00	30.40	4	15,022	0.03%
2020/08/17	0	0.00	1	30.05	30.40	-1	15,120	-0.01%
2020/08/14	2	29.60	0	0.00	29.80	2	15,224	0.01%
2020/08/13	4	29.28	0	0.00	29.00	4	15,368	0.03%
2020/08/12	3	29.05	2	29.00	29.00	1	15,414	0.01%
2020/08/11	1	29.35	2	29.25	29.05	-1	15,467	-0.01%
2020/08/10	10	29.97	4	29.75	29.45	6	15,465	0.04%
2020/08/07	2	30.60	5	30.62	30.60	-3	15,450	-0.02%
2020/08/06	17	30.56	12	30.52	30.45	5	15,867	0.03%
2020/08/04	4	31.73	2	31.90	31.60	2	15,797	0.01%
2020/07/30	7	31.56	27	31.69	31.80	-20	15,356	-0.13%
2020/07/29	20	31.25	7	30.98	31.95	13	15,201	0.09%
2020/07/28	14	32.90	31	31.88	30.50	-17	14,897	-0.11%
2020/07/27	4	32.80	5	32.13	32.80	-1	13,771	-0.01%
2020/07/24	20	31.14	17	31.93	31.25	3	13,310	0.02%
2020/07/23	17	32.03	22	32.34	32.40	-5	12,818	-0.04%
2020/07/22	13	29.93	7	31.34	30.85	6	11,977	0.05%
2020/07/21	10	29.45	2	29.05	29.05	8	11,113	0.07%
2020/07/20	1	28.60	5	28.82	28.55	-4	10,922	-0.04%
2020/07/17	7	29.45	15	29.06	28.80	-8	10,895	-0.07%
2020/07/16	10	29.05	1	30.05	29.90	9	10,660	0.08%
2020/07/14	6	30.15	19	29.84	29.20	-13	10,025	-0.13%
2020/07/13	1	29.65	27	29.26	29.85	-26	9,341	-0.28%
2020/07/10	3	26.90	10	27.15	27.15	-7	8,774	-0.08%
2020/07/09	4	27.50	0	0.00	27.15	4	8,759	0.05%
2020/07/08	0	0.00	3	27.70	27.45	-3	8,708	-0.03%
2020/07/07	6	27.33	0	0.00	26.95	6	8,664	0.07%
2020/07/06	0	0.00	11	27.85	27.90	-11	8,586	-0.13%
2020/07/03	11	27.37	18	26.94	27.50	-7	8,474	-0.08%
2020/07/01	0	0.00	10	26.05	25.90	-10	8,284	-0.12%
2020/06/30	5	25.70	5.4	25.64	25.65	-0.4	8,290	0.00%
2020/06/29	3	25.50	35	26.12	25.60	-32	8,311	-0.38%
2020/06/23	0	0.00	1	26.10	26.30	-1	8,407	-0.01%
2020/06/19	6	26.88	0	0.00	26.55	6	8,517	0.07%
2020/06/18	0	0.00	3	26.35	26.40	-3	8,458	-0.04%
2020/06/17	1	26.30	0	0.00	26.25	1	8,502	0.01%
2020/06/16	0	0.00	1	26.60	26.60	-1	8,646	-0.01%
2020/06/15	4	26.44	2	26.10	26.10	2	8,852	0.02%
2020/06/12	1	26.15	0	0.00	26.65	1	8,997	0.01%
2020/06/11	23	27.14	20	27.15	26.80	3	9,112	0.03%
2020/06/10	10	28.38	19	28.13	27.85	-9	9,212	-0.10%
2020/06/09	6	29.15	2	29.05	28.55	4	9,325	0.04%
2020/06/08	18	28.92	20	28.95	28.80	-2	9,473	-0.02%
2020/06/05	20	28.70	0	0.00	28.50	20	9,803	0.20%
2020/06/04	23	29.58	7	29.51	28.65	16	9,915	0.16%
2020/06/03	0	0.00	1	28.20	28.30	-1	9,533	-0.01%
2020/05/29	1	27.80	0	0.00	27.80	1	9,546	0.01%
2020/05/28	0	0.00	3	28.13	28.20	-3	9,543	-0.03%
2020/05/27	1	28.55	23	28.44	28.20	-22	9,648	-0.23%
2020/05/26	35	29.93	53	29.88	28.25	-18	9,586	-0.19%
2020/05/25	6	28.34	6	29.00	29.65	0	9,149	0.00%
2020/05/22	16	27.58	60	27.22	27.15	-44	8,577	-0.51%
2020/05/21	52	26.99	10	27.07	27.05	42	8,375	0.50%
2020/05/20	8	26.74	2	26.55	26.60	6	8,425	0.07%
2020/05/19	0	0.00	3	26.17	25.80	-3	8,255	-0.04%
2020/05/18	5	26.49	0	0.00	25.90	5	8,212	0.06%
2020/05/15	1	25.30	2	25.50	26.20	-1	8,136	-0.01%
2020/05/14	5	26.15	2	26.25	25.55	3	8,251	0.04%
2020/05/13	15	27.15	8	27.03	26.70	7	8,194	0.09%
2020/05/12	0	0.00	1	25.80	25.70	-1	7,714	-0.01%
2020/05/11	0	0.00	7	26.29	26.10	-7	7,665	-0.09%
2020/05/08	1	25.25	2	25.35	24.85	-1	7,479	-0.01%
2020/05/07	9	25.12	0	0.00	25.10	9	7,444	0.12%
2020/05/06	0	0.00	3	24.70	24.60	-3	7,393	-0.04%
2020/05/05	1	24.90	1	25.05	24.75	0	7,380	0.00%
2020/04/30	1	25.25	0	0.00	25.10	1	7,414	0.01%
2020/04/28	9	24.82	10	24.76	24.80	-1	7,370	-0.01%
2020/04/27	2	24.80	2	24.65	24.65	0	7,409	0.00%
2020/04/24	6	24.60	6	24.50	24.50	0	7,376	0.00%
2020/04/23	0	0.00	2	24.70	24.65	-2	7,363	-0.03%
2020/04/22	0	0.00	2	24.45	24.55	-2	7,331	-0.03%
2020/04/21	3	25.18	3	25.30	24.85	0	7,295	0.00%
2020/04/20	4	25.54	6	25.76	25.60	-2	7,285	-0.03%
2020/04/17	6	26.32	4	26.18	25.70	2	7,299	0.03%
2020/04/16	9	26.76	10	26.63	26.40	-1	7,188	-0.01%
2020/04/15	8	25.63	11	25.60	26.40	-3	7,028	-0.04%
2020/04/14	3	25.20	1	25.20	24.80	2	6,732	0.03%
2020/04/10	6	25.28	1	25.10	25.00	5	6,653	0.08%
2020/04/09	6	25.80	9	25.74	25.20	-3	6,754	-0.04%
2020/04/08	8	25.64	7	25.87	25.95	1	6,764	0.01%
2020/04/07	4	25.15	7	24.84	25.00	-3	6,686	-0.04%
2020/04/06	0	0.00	2	24.80	24.60	-2	6,670	-0.03%
2020/03/31	0	0.00	1	25.00	24.25	-1	6,830	-0.01%
2020/03/30	2	24.13	2	24.45	24.70	0	6,886	0.00%
2020/03/27	5	24.66	7	24.59	24.10	-2	6,853	-0.03%
2020/03/26	1	23.85	2	24.03	24.30	-1	6,756	-0.01%
2020/03/25	6	23.86	16	23.92	23.70	-10	6,701	-0.15%
2020/03/24	3	23.18	3	23.02	23.00	0	6,644	0.00%
2020/03/23	4	22.80	18	22.51	22.15	-14	6,714	-0.21%
2020/03/20	23	23.92	13	23.69	23.85	10	6,729	0.15%
2020/03/19	20	23.64	7	24.04	22.50	13	6,636	0.20%
2020/03/18	13	25.75	5	26.24	25.00	8	6,424	0.12%
2020/03/17	8	26.04	5	25.79	25.55	3	6,298	0.05%
2020/03/16	3	27.07	6	27.11	25.40	-3	6,120	-0.05%
2020/03/13	10	26.60	4	23.93	26.80	6	5,965	0.10%
2020/03/12	7	26.86	52	26.97	26.05	-45	5,737	-0.78%
2020/03/11	64	28.73	14	27.76	27.40	50	5,446	0.92%
2020/03/10	8	26.68	9	26.69	27.50	-1	5,079	-0.02%
2020/03/09	4	26.79	0	0.00	26.30	4	4,915	0.08%
2020/03/06	0	0.00	2	27.45	27.15	-2	4,854	-0.04%
2020/03/05	1	27.80	0	0.00	27.60	1	4,858	0.02%
2020/03/04	4	27.40	2	27.75	27.75	2	4,793	0.04%
2020/03/03	0	0.00	2	28.10	27.25	-2	4,726	-0.04%
2020/03/02	3	26.72	15	26.29	27.60	-12	4,655	-0.26%
2020/02/27	8	26.90	4	27.25	25.95	4	4,440	0.09%
2020/02/26	8	27.09	2	27.65	27.05	6	4,356	0.14%
2020/02/25	2	26.90	4	27.05	27.00	-2	4,275	-0.05%
2020/02/24	2	27.40	3	27.47	27.35	-1	4,233	-0.02%
2020/02/21	6	27.88	12	27.52	27.75	-6	4,182	-0.14%
2020/02/20	8	26.76	8	26.95	26.60	0	3,930	0.00%
2020/02/19	0	0.00	6	26.20	26.10	-6	3,856	-0.16%
2020/02/18	5	26.01	1	25.75	25.80	4	3,845	0.10%
2020/02/17	22	26.00	34	26.23	26.05	-12	3,836	-0.31%
2020/02/14	0	0.00	1	24.85	25.25	-1	3,664	-0.03%
2020/02/13	10	24.82	1	24.75	24.40	9	3,664	0.25%
2020/02/12	2	24.78	5	24.40	24.85	-3	3,787	-0.08%
2020/02/11	2	24.25	8	24.34	24.30	-6	3,790	-0.16%
2020/02/10	2	23.88	5	24.00	24.00	-3	3,879	-0.08%
2020/02/07	7	24.87	1	24.35	24.35	6	3,919	0.15%
2020/02/06	0	0.00	1	25.30	25.10	-1	3,979	-0.03%
2020/02/05	4	25.48	27	25.01	24.80	-23	4,015	-0.57%
2020/02/04	3	24.75	3	24.45	24.70	0	4,072	0.00%
2020/02/03	4	23.80	0	0.00	24.35	4	4,150	0.10%
2020/01/31	11	24.76	5	24.92	24.95	6	4,194	0.14%
2020/01/30	23	24.63	0	0.00	24.15	23	4,397	0.52%
2020/01/20	3	27.00	5	26.90	26.80	-2	4,625	-0.04%
2020/01/17	0	0.00	6	27.08	26.80	-6	4,868	-0.12%
2020/01/16	0	0.00	15	27.21	27.10	-15	5,072	-0.30%
2020/01/15	10	27.25	0	0.00	27.30	10	5,279	0.19%
2020/01/14	0	0.00	2	27.25	27.05	-2	5,538	-0.04%
2020/01/13	6	26.34	4	26.53	27.25	2	5,853	0.03%
2020/01/10	25	26.14	10	26.40	26.05	15	5,896	0.25%
2020/01/09	2	26.93	2	26.90	26.60	0	5,912	0.00%
2020/01/08	13	26.53	60	26.57	26.15	-47	5,949	-0.79%
2020/01/07	5	26.95	4	27.45	27.00	1	6,131	0.02%
2020/01/06	4	27.35	0	0.00	27.20	4	6,277	0.06%
2020/01/03	13	28.45	4	28.15	27.85	9	6,359	0.14%
2020/01/02	0	0.00	3	28.65	28.65	-3	6,279	-0.05%
2019/12/31	4	28.20	0	0.00	27.90	4	6,263	0.06%
2019/12/30	7	28.25	6	28.49	28.30	1	6,298	0.02%
2019/12/27	20	28.09	3	28.37	28.80	17	6,322	0.27%
2019/12/26	7	27.51	5	27.64	27.75	2	6,189	0.03%
2019/12/25	2	27.75	10	27.96	27.60	-8	6,239	-0.13%
2019/12/23	4	27.55	0	0.00	27.20	4	6,613	0.06%
2019/12/20	3	27.45	1	27.35	27.40	2	6,783	0.03%
2019/12/19	3	27.65	6	27.27	27.35	-3	6,885	-0.04%
2019/12/18	20	28.05	8	28.08	27.80	12	6,963	0.17%
2019/12/17	13	27.47	1	27.55	27.70	12	6,939	0.17%
2019/12/16	7	27.44	2	27.35	27.65	5	7,250	0.07%
2019/12/13	19	27.16	5	26.97	26.90	14	7,393	0.19%
2019/12/12	2	27.55	2	27.43	27.25	0	7,686	0.00%
2019/12/11	5	27.21	0	0.00	27.00	5	7,745	0.06%
2019/12/10	6	27.33	5	27.40	27.40	1	7,820	0.01%
2019/12/09	3	26.40	0	0.00	26.35	3	7,942	0.04%
2019/12/06	10	26.50	1	26.45	26.55	9	8,116	0.11%
2019/12/05	2	26.63	4	26.75	26.40	-2	8,265	-0.02%
2019/12/04	7	26.08	3	26.42	26.30	4	8,824	0.05%
2019/12/02	10	25.65	10	26.25	25.70	0	9,269	0.00%
2019/11/29	0	0.00	1	26.50	26.30	-1	9,437	-0.01%
2019/11/27	5	27.66	5	27.75	27.20	0	10,046	0.00%
2019/11/26	0	0.00	4	27.03	27.10	-4	10,669	-0.04%
2019/11/25	0	0.00	7	26.72	26.25	-7	10,858	-0.06%
2019/11/22	15	26.70	6	26.78	26.70	9	10,902	0.08%
2019/11/21	4	26.03	4	26.45	26.60	0	10,956	0.00%
2019/11/19	14	26.67	23	26.85	26.50	-9	11,171	-0.08%
2019/11/14	10	26.50	0	0.00	26.40	10	11,883	0.08%
2019/11/13	0	0.00	4	26.91	27.00	-4	11,987	-0.03%
2019/11/12	3	26.55	4	26.40	26.80	-1	12,009	-0.01%
2019/11/11	7	26.19	10	26.64	26.10	-3	12,030	-0.02%
2019/11/08	3	27.93	30	27.85	27.80	-27	11,953	-0.23%
2019/11/07	5	28.14	4	27.74	27.85	1	11,988	0.01%
2019/11/06	5	28.68	0	0.00	28.60	5	11,956	0.04%
2019/11/05	2	29.15	1	29.05	28.90	1	11,967	0.01%
2019/11/04	0	0.00	3	29.08	28.80	-3	11,992	-0.03%
2019/11/01	1	29.10	5	29.10	29.10	-4	12,021	-0.03%
2019/10/31	13	28.54	14	29.07	28.45	-1	12,027	-0.01%
2019/10/30	4	29.16	30	29.20	29.35	-26	12,036	-0.22%
2019/10/29	15	29.72	20	29.45	29.05	-5	12,127	-0.04%
2019/10/28	6	30.50	1	29.85	30.50	5	12,117	0.04%
2019/10/25	15	29.96	3	30.00	29.50	12	12,124	0.10%
2019/10/24	6	29.90	11	29.83	30.10	-5	12,211	-0.04%
2019/10/23	15	29.70	7	29.94	29.30	8	12,519	0.06%
2019/10/22	45	29.62	11	29.50	29.35	34	12,728	0.27%
2019/10/21	1	28.60	59	28.08	29.90	-58	12,456	-0.47%
2019/10/18	3	28.15	11	28.33	27.80	-8	12,096	-0.07%
2019/10/17	10	27.79	30	27.63	27.70	-20	11,995	-0.17%
2019/10/16	3	27.83	32	27.84	27.65	-29	11,950	-0.24%
2019/10/15	7	28.17	50	28.01	28.05	-43	11,894	-0.36%
2019/10/14	1	27.00	17	27.70	27.50	-16	11,716	-0.14%
2019/10/09	17	26.31	11	26.56	26.55	6	11,566	0.05%
2019/10/08	42	27.27	15	27.65	27.15	27	11,500	0.23%
2019/10/07	15	27.71	0	0.00	27.50	15	11,646	0.13%
2019/10/04	8	27.42	8	27.75	27.20	0	11,606	0.00%
2019/10/03	34	27.15	3	27.62	27.70	31	11,556	0.27%
2019/10/02	23	27.64	0	0.00	27.60	23	11,484	0.20%
2019/10/01	11	27.99	0	0.00	28.00	11	11,450	0.10%
2019/09/27	89	28.08	107	27.76	27.80	-18	11,387	-0.16%	大賣/
2019/09/26	27	27.51	104	27.07	27.50	-77	11,208	-0.69%	大賣/
2019/09/25	4	28.68	0	0.00	28.35	4	10,953	0.04%
2019/09/24	103	30.35	58	30.55	29.85	45	10,798	0.42%	大買/
2019/09/23	0	0.00	7	30.61	30.00	-7	10,717	-0.07%
2019/09/20	0	0.00	13	30.00	30.20	-13	10,628	-0.12%
2019/09/19	107	30.35	78	30.18	30.05	29	10,540	0.28%	大買/
2019/09/18	73	29.91	4	29.75	29.50	69	10,244	0.67%
2019/09/17	16	29.24	3	29.62	29.50	13	10,125	0.13%
2019/09/16	4	27.78	2	28.10	28.15	2	9,888	0.02%
2019/09/12	2	28.30	2	28.50	28.05	0	9,886	0.00%
2019/09/11	0	0.00	3	28.35	28.05	-3	10,039	-0.03%
2019/09/10	12	28.82	10	28.90	28.80	2	10,260	0.02%
2019/09/09	2	28.90	6	28.83	28.95	-4	10,108	-0.04%
2019/09/06	29	29.95	15	29.93	29.45	14	9,927	0.14%
2019/09/05	31	28.75	8	29.19	29.60	23	9,312	0.25%
2019/09/04	17	28.72	8	28.63	28.95	9	9,063	0.10%
2019/09/03	9	28.16	1	27.95	28.05	8	8,788	0.09%
2019/09/02	30	27.53	12	28.19	28.35	18	8,571	0.21%
2019/08/30	0	0.00	25	27.68	26.55	-25	8,235	-0.30%
2019/08/29	32	27.58	150	26.95	27.00	-118	7,901	-1.49%	大賣/鉅額交易
2019/08/28	3	25.58	203	25.77	26.45	-200	7,205	-2.78%	大賣/鉅額交易
2019/08/21	11	24.50	113	24.93	24.50	-102	6,537	-1.56%	大賣/鉅額交易
2019/08/19	4	24.24	7	23.86	24.15	-3	6,102	-0.05%
2019/08/16	0	0.00	20	23.30	23.30	-20	5,753	-0.35%
2019/08/15	3	21.30	3	21.15	21.20	0	5,617	0.00%
2019/08/14	3	22.43	10	22.05	21.90	-7	5,573	-0.13%
2019/08/12	0	0.00	7	22.15	22.00	-7	5,453	-0.13%
2019/08/08	3	22.25	3	22.65	22.65	0	5,387	0.00%
2019/08/07	7	22.31	2	22.95	22.30	5	5,328	0.09%
2019/08/06	3	22.88	0	0.00	22.90	3	5,269	0.06%
2019/08/05	82	23.73	0	0.00	22.60	82	5,168	1.59%
2019/08/02	7	23.29	25	23.48	23.50	-18	5,096	-0.35%
2019/08/01	379	24.00	0	0.00	23.80	379	5,016	7.55%	大買/鉅額交易
2019/07/31	6	24.28	12	24.02	24.45	-6	4,909	-0.12%
2019/07/30	19	23.38	8	23.34	23.15	11	4,722	0.23%
2019/07/29	17	24.76	10	24.96	24.35	7	4,488	0.16%
2019/07/26	17	24.14	14	24.45	24.70	3	4,170	0.07%
2019/07/25	8	23.91	9	23.44	24.00	-1	3,834	-0.03%
2019/07/24	6	22.03	5	22.48	22.60	1	3,320	0.03%
2019/07/23	0	0.00	1	20.40	20.55	-1	2,934	-0.03%
2019/07/22	1	20.15	0	0.00	20.00	1	2,928	0.03%
2019/07/19	0	0.00	1	20.10	19.90	-1	2,939	-0.03%
2019/07/18	1	20.45	2	20.50	20.00	-1	2,947	-0.03%
2019/07/17	4	20.59	0	0.00	20.50	4	2,941	0.14%
2019/07/12	3	21.25	0	0.00	21.65	3	2,959	0.10%
2019/07/11	2	21.45	0	0.00	21.25	2	2,936	0.07%
2019/06/26	3	19.60	0	0.00	19.60	3	2,681	0.11%
2019/06/25	0	0.00	2	20.10	20.10	-2	2,652	-0.08%
2019/06/24	0	0.00	5	20.44	20.50	-5	2,582	-0.19%
2019/06/21	0	0.00	10	19.70	19.90	-10	2,483	-0.40%
2019/06/20	0	0.00	1	19.90	19.90	-1	2,370	-0.04%
2019/06/19	1	19.40	6	19.52	19.60	-5	2,235	-0.22%
2019/06/18	21	19.01	12	18.52	19.40	9	1,976	0.46%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/06/12	1	16.35	1	16.40	16.65	0	1,563	0.00%
2019/06/03	1	16.15	0	0.00	16.10	1	1,679	0.06%
2019/05/21	2	15.80	0	0.00	15.95	2	2,102	0.10%
2019/05/17	1	16.40	0	0.00	16.40	1	2,215	0.05%
2019/05/13	5	17.55	0	0.00	17.30	5	2,856	0.18%
2019/05/10	1	17.80	0	0.00	17.55	1	3,010	0.03%
2019/05/09	0	0.00	1	18.40	17.60	-1	3,017	-0.03%
2019/05/08	4	18.83	0	0.00	18.55	4	2,989	0.13%
2019/05/07	0	0.00	2	18.98	19.10	-2	3,054	-0.07%
2019/05/06	1	18.90	1	19.30	18.90	0	3,136	0.00%
2019/05/03	6	19.71	0	0.00	19.55	6	3,124	0.19%
2019/04/30	1	19.10	0	0.00	19.45	1	3,185	0.03%
2019/04/25	0	0.00	2	20.95	20.75	-2	3,270	-0.06%
2019/04/24	2	21.00	0	0.00	21.25	2	3,269	0.06%
2019/04/18	2	21.55	2	20.75	20.75	0	3,262	0.00%
2019/04/16	5	21.35	0	0.00	21.60	5	3,211	0.16%
2019/04/08	1	21.90	0	0.00	21.65	1	3,257	0.03%
2019/03/25	1	20.90	0	0.00	20.80	1	3,459	0.03%
2019/03/19	0	0.00	11	21.41	21.30	-11	3,906	-0.28%
2019/03/15	2	20.88	3	20.83	20.90	-1	4,040	-0.02%
2019/03/12	1	21.90	0	0.00	21.90	1	4,769	0.02%
2019/03/04	1	22.65	3	22.47	22.50	-2	5,975	-0.03%
2019/02/27	4	22.49	3	22.53	22.40	1	6,090	0.02%
2019/02/26	5	22.92	0	0.00	22.75	5	6,373	0.08%
2019/02/25	0	0.00	1	22.80	22.75	-1	6,677	-0.01%
2019/02/22	1	23.35	1	23.20	23.00	0	6,778	0.00%
2019/02/21	2	23.35	0	0.00	23.30	2	6,803	0.03%
2019/02/20	2	23.85	2	23.55	23.50	0	6,788	0.00%
2019/02/15	2	22.60	4	22.65	22.65	-2	6,562	-0.03%
2019/02/14	6	23.26	3	23.55	23.10	3	6,546	0.05%
2019/02/13	0	0.00	2	22.75	23.45	-2	6,366	-0.03%
2019/02/12	6	22.18	10	21.95	21.90	-4	6,143	-0.07%
2019/02/11	0	0.00	2	21.45	21.40	-2	6,069	-0.03%
2019/01/30	2	20.48	0	0.00	20.30	2	6,027	0.03%
2019/01/29	0	0.00	1	20.50	20.25	-1	6,036	-0.02%
2019/01/28	1	20.95	1	20.70	20.70	0	6,058	0.00%
2019/01/25	2	20.73	2	20.80	20.50	0	6,080	0.00%
2019/01/24	0	0.00	1	20.25	20.25	-1	6,156	-0.02%
2019/01/23	1	20.20	2	20.18	20.20	-1	6,287	-0.02%
2019/01/22	4	20.34	2	20.43	20.20	2	6,300	0.03%
2019/01/21	1	20.15	1	20.50	20.85	0	6,329	0.00%
2019/01/18	2	19.58	1	19.80	19.80	1	6,246	0.02%
2019/01/15	1	19.10	4	19.13	19.65	-3	6,317	-0.05%
2019/01/14	2	18.98	0	0.00	19.10	2	6,313	0.03%
2019/01/11	2	19.38	0	0.00	19.20	2	6,338	0.03%
2019/01/10	12	19.62	12	19.75	19.55	0	6,345	0.00%
2019/01/07	1	19.20	1	19.25	19.20	0	6,480	0.00%
2019/01/04	1	18.75	0	0.00	18.80	1	6,548	0.02%
2019/01/03	11	19.70	12	19.82	19.55	-1	6,558	-0.02%
2019/01/02	1	20.25	0	0.00	20.05	1	6,614	0.02%
2018/12/28	0	0.00	1	20.30	20.15	-1	6,672	-0.01%
2018/12/27	2	20.28	0	0.00	20.25	2	6,771	0.03%
2018/12/26	0	0.00	1	20.00	19.85	-1	6,784	-0.01%
2018/12/24	2	20.45	1	20.50	20.50	1	6,844	0.01%
2018/12/21	2	20.05	2	20.53	20.75	0	6,891	0.00%
2018/12/19	1	21.05	1	20.85	20.75	0	6,866	0.00%
2018/12/14	5	21.30	6	21.67	21.60	-1	7,092	-0.01%
2018/12/13	6	22.26	7	22.40	22.10	-1	7,128	-0.01%
2018/12/12	12	22.81	14	22.85	22.85	-2	7,105	-0.03%
2018/12/11	1	22.35	0	0.00	21.75	1	7,057	0.01%
2018/12/10	2	22.08	1	22.50	22.05	1	7,070	0.01%
2018/12/07	2	22.80	1	23.40	22.60	1	7,085	0.01%
2018/12/06	1	23.55	1	24.30	22.20	0	7,191	0.00%
2018/12/05	14	24.51	2	24.25	24.00	12	7,061	0.17%
2018/12/04	13	23.90	13	24.17	24.50	0	6,721	0.00%
2018/12/03	3	22.53	1	22.40	22.50	2	6,286	0.03%
2018/11/30	2	22.03	1	21.85	22.00	1	6,189	0.02%
2018/11/29	17	21.98	15	22.38	21.90	2	6,162	0.03%
2018/11/28	2	22.55	1	22.30	22.25	1	6,052	0.02%
2018/11/27	22	22.51	18	22.15	22.25	4	5,919	0.07%
2018/11/26	3	21.70	3	21.70	21.60	0	5,645	0.00%
2018/11/23	10	21.67	18	21.83	21.70	-8	5,570	-0.14%
2018/11/22	4	20.89	4	21.06	21.15	0	5,292	0.00%
2018/11/21	1	19.30	3	20.10	20.55	-2	4,970	-0.04%
2018/11/20	0	0.00	2	18.78	18.70	-2	4,900	-0.04%
2018/11/19	1	18.25	1	18.50	18.85	0	4,902	0.00%
2018/11/16	3	18.40	2	18.83	18.15	1	4,942	0.02%
2018/11/15	1	18.35	0	0.00	18.40	1	4,978	0.02%
2018/11/13	0	0.00	2	17.40	18.60	-2	5,141	-0.04%
2018/11/12	15	18.01	14	17.93	18.00	1	5,137	0.02%
2018/11/09	2	18.23	3	17.88	18.25	-1	5,191	-0.02%
2018/11/08	13	18.17	15	18.60	18.00	-2	5,248	-0.04%
2018/11/07	5	18.21	5	18.41	18.60	0	5,226	0.00%
2018/11/06	1	17.60	1	17.90	17.40	0	5,254	0.00%
2018/11/05	2	18.33	0	0.00	18.20	2	5,307	0.04%
2018/11/02	3	18.40	2	18.28	18.35	1	5,323	0.02%
2018/11/01	0	0.00	3	18.43	17.70	-3	5,296	-0.06%
2018/10/31	2	17.30	1	17.50	17.50	1	5,205	0.02%
2018/10/30	0	0.00	1	15.90	15.95	-1	5,117	-0.02%
2018/10/29	1	16.65	1	16.65	16.10	0	5,175	0.00%
2018/10/26	1	15.60	0	0.00	15.65	1	5,221	0.02%
2018/10/24	10	17.90	10	18.08	17.90	0	5,183	0.00%
2018/10/23	0	0.00	1	18.50	18.35	-1	5,214	-0.02%
2018/10/22	4	19.05	1	19.10	19.10	3	5,280	0.06%
2018/10/19	1	18.70	1	18.45	18.60	0	5,440	0.00%
2018/10/18	1	19.65	2	19.40	19.45	-1	5,478	-0.02%
2018/10/17	8	19.52	7	19.70	19.45	1	5,542	0.02%
2018/10/16	0	0.00	2	19.55	19.50	-2	5,573	-0.04%
2018/10/15	2	19.50	0	0.00	19.10	2	5,654	0.04%
2018/10/12	3	18.77	1	18.60	19.30	2	5,774	0.03%
2018/10/11	1	18.10	1	18.40	18.00	0	5,828	0.00%
2018/10/09	1	20.75	2	19.95	20.00	-1	5,909	-0.02%
2018/10/05	1	20.30	0	0.00	20.30	1	6,078	0.02%
2018/10/02	0	0.00	1	23.80	23.40	-1	6,413	-0.02%
2018/10/01	3	23.68	0	0.00	23.85	3	6,568	0.05%
2018/09/27	2	23.65	0	0.00	23.30	2	6,877	0.03%
2018/09/26	2	23.48	0	0.00	24.00	2	7,020	0.03%
2018/09/25	1	24.30	1	23.60	23.65	0	7,080	0.00%
2018/09/21	4	23.91	0	0.00	23.95	4	7,036	0.06%
2018/09/19	13	23.55	4	23.93	23.10	9	7,126	0.13%
2018/09/18	1	23.55	1	23.60	23.00	0	7,137	0.00%
2018/09/17	8	24.09	6	24.15	24.20	2	7,271	0.03%
2018/09/13	2	21.35	2	21.10	21.15	0	7,349	0.00%
2018/09/11	11	22.40	8	22.15	22.10	3	7,600	0.04%
2018/09/10	0	0.00	1	23.65	22.45	-1	7,871	-0.01%
2018/09/07	0	0.00	5	24.94	24.90	-5	7,830	-0.06%
2018/09/06	9	26.69	11	26.69	26.65	-2	7,859	-0.03%
2018/09/05	10	26.80	10	27.00	26.80	0	8,060	0.00%
2018/09/04	2	27.23	0	0.00	27.50	2	8,353	0.02%
2018/09/03	10	26.95	10	28.10	26.85	0	8,584	0.00%
2018/08/29	7	28.45	7	28.05	28.45	0	8,808	0.00%
2018/08/27	14	28.55	14	27.68	28.55	0	9,101	0.00%
2018/08/24	10	27.25	10	27.20	27.25	0	9,575	0.00%
2018/08/23	0	0.00	0.1	27.85	28.00	-0.1	10,673	0.00%
2018/08/22	20	27.15	20	27.22	27.15	0	11,758	0.00%
2018/08/21	14	27.25	14	27.46	27.25	0	13,147	0.00%
2018/08/20	4	27.03	2	27.08	27.40	2	13,469	0.01%
2018/08/17	7	28.35	7	29.40	28.90	0	14,306	0.00%
2018/08/15	1	29.05	0	0.00	28.95	1	14,843	0.01%
2018/08/14	0	0.00	1	30.45	30.75	-1	14,865	-0.01%
2018/08/13	3	29.97	0	0.00	29.90	3	14,941	0.02%
2018/08/09	1	30.80	0	0.00	30.60	1	14,955	0.01%
2018/08/06	3	31.72	1	31.65	31.45	2	15,710	0.01%
2018/08/02	11	31.08	0	0.00	31.35	11	15,852	0.07%
2018/07/26	2	35.50	2	34.75	35.40	0	15,934	0.00%
2018/07/20	1	34.45	0	0.00	33.55	1	15,562	0.01%
2018/07/18	11	33.30	0	0.00	32.50	11	15,296	0.07%
2018/07/17	1	35.35	0	0.00	34.05	1	15,193	0.01%
2018/07/16	0	0.00	1	35.30	35.70	-1	15,078	-0.01%
2018/07/13	1	35.60	0	0.00	34.55	1	15,044	0.01%
2018/07/11	2	33.95	2	34.50	34.55	0	14,897	0.00%
2018/07/09	0	0.00	1	33.55	32.55	-1	14,561	-0.01%
2018/07/06	13	31.77	10	30.85	33.80	3	14,382	0.02%
2018/07/05	2	31.40	1	31.15	30.75	1	14,183	0.01%
2018/07/04	0	0.00	1	32.10	30.70	-1	14,034	-0.01%
2018/06/29	0	0.00	1	34.05	35.20	-1	13,686	-0.01%
2018/06/28	2	36.65	0	0.00	34.50	2	13,546	0.01%
2018/06/27	0	0.00	3	37.43	36.50	-3	13,363	-0.02%
2018/06/26	3	37.05	6	37.40	36.90	-3	13,272	-0.02%
2018/06/25	1	37.05	1	37.10	36.80	0	13,101	0.00%
2018/06/22	4	38.78	1	39.05	38.65	3	12,955	0.02%
2018/06/21	2	39.70	2	39.65	41.00	0	12,800	0.00%
2018/06/20	5	37.65	7	37.49	37.75	-2	12,560	-0.02%
2018/06/19	10	42.08	7	41.71	39.80	3	12,439	0.02%
2018/06/15	1	40.40	14	40.09	39.90	-13	12,155	-0.11%
2018/06/14	0	0.00	24	39.34	39.60	-24	12,239	-0.20%
2018/06/13	10	39.04	0	0.00	39.00	10	12,350	0.08%
2018/06/12	7	42.40	2	43.30	42.45	5	12,426	0.04%
2018/06/11	4	39.98	5	39.50	41.00	-1	12,131	-0.01%
2018/06/08	2	36.00	1	37.20	37.30	1	11,994	0.01%
2018/06/07	1	35.85	3.5	36.76	37.00	-2.5	11,951	-0.02%
2018/06/06	7	36.03	2	35.78	35.90	5	11,989	0.04%
2018/06/05	5	35.33	1	34.60	34.60	4	12,093	0.03%
2018/06/04	4	36.49	3	36.90	37.20	1	12,044	0.01%
2018/06/01	11	37.60	10	37.89	37.00	1	11,883	0.01%
2018/05/31	18	39.28	9	39.28	38.20	9	11,358	0.08%
2018/05/30	8	36.25	17	35.59	37.60	-9	10,218	-0.09%
2018/05/29	18	33.97	9	34.19	34.20	9	9,074	0.10%
2018/05/28	4	31.20	2	30.83	32.05	2	7,610	0.03%
2018/05/25	10	29.05	5.5	29.07	29.15	4.5	7,234	0.06%
2018/05/24	2	26.10	0	0.00	26.50	2	6,262	0.03%
2018/05/23	2	26.03	8	25.61	25.90	-6	5,976	-0.10%
2018/05/22	0	0.00	6	26.10	25.10	-6	5,631	-0.11%
2018/05/21	0	0.00	2	25.75	26.05	-2	5,538	-0.04%
2018/05/18	7	25.20	9	25.19	25.05	-2	5,420	-0.04%
2018/05/17	2	24.83	2	24.80	24.40	0	5,346	0.00%
2018/05/16	13	26.00	13	25.97	25.20	0	5,258	0.00%
2018/05/15	0	0.00	6	25.09	24.90	-6	4,897	-0.12%
2018/05/14	3	25.93	20	25.81	25.80	-17	4,846	-0.35%
2018/05/11	0	0.00	5	25.25	24.40	-5	4,517	-0.11%
2018/05/09	2	24.50	1	24.85	24.15	1	4,292	0.02%
2018/05/08	4	23.81	11	24.13	24.05	-7	4,146	-0.17%
2018/05/07	0	0.00	1	22.95	22.75	-1	3,983	-0.03%
2018/05/04	2	21.83	1	22.10	21.70	1	3,991	0.03%
2018/05/03	1	22.45	1	22.25	22.40	0	4,024	0.00%
2018/05/02	16	22.12	0	0.00	22.05	16	4,147	0.39%
2018/04/19	1	24.55	6.2	24.14	24.40	-5.2	5,110	-0.10%
2018/04/18	0	0.00	1	23.45	23.40	-1	4,982	-0.02%
2018/04/17	1	23.55	15	23.85	23.50	-14	4,975	-0.28%
2018/04/16	1	24.50	1	24.90	24.60	0	4,971	0.00%
2018/04/13	2	24.90	0	0.00	24.95	2	4,975	0.04%
2018/04/12	0	0.00	10.4	24.09	23.80	-10.4	4,955	-0.21%
2018/04/11	1	24.05	1	24.30	24.00	0	5,092	0.00%
2018/04/10	0	0.00	0.4	23.00	23.05	-0.4	5,090	-0.01%
2018/04/09	0	0.00	1	23.05	22.90	-1	5,194	-0.02%
2018/04/03	10	23.34	0	0.00	23.35	10	5,218	0.19%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/28	1	24.60	0	0.00	24.00	1	5,322	0.02%
2018/03/23	7	23.99	2	23.85	23.95	5	5,309	0.09%
2018/03/22	0	0.00	1	25.05	24.85	-1	5,264	-0.02%
2018/03/20	0	0.00	1.4	26.80	26.35	-1.4	5,112	-0.03%
2018/03/19	4	26.35	2	26.45	26.50	2	4,988	0.04%
2018/03/16	7	25.66	7	25.96	25.55	0	4,795	0.00%
2018/03/14	0	0.00	1	25.25	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	6	25.00	25.10	-6	4,568	-0.13%
2018/03/12	8	24.75	17	24.95	24.70	-9	4,578	-0.20%
2018/03/09	12	24.09	8	24.05	24.40	4	4,563	0.09%
2018/03/07	2	21.40	2	21.18	21.25	0	4,549	0.00%
2018/02/27	2	21.93	4	21.46	21.25	-2	5,528	-0.04%
2018/02/26	1	21.55	1	21.50	21.85	0	5,586	0.00%
2018/02/23	4	21.55	1	21.60	21.40	3	5,735	0.05%
2018/02/21	1	20.80	1	21.10	21.15	0	6,514	0.00%
2018/02/12	1	20.90	1	20.40	20.10	0	6,991	0.00%
2018/02/09	5	18.80	10	19.75	20.50	-5	7,411	-0.07%
2018/02/08	5	19.95	1	20.00	20.00	4	7,508	0.05%
2018/02/06	16	21.01	0	0.00	20.45	16	7,600	0.21%
2018/02/01	1	24.70	1	24.30	24.00	0	7,942	0.00%
2018/01/31	2	24.15	13	24.25	24.30	-11	8,037	-0.14%
2018/01/30	0	0.00	2	25.00	24.50	-2	8,190	-0.02%
2018/01/29	0	0.00	5	25.00	24.85	-5	8,303	-0.06%
2018/01/26	3	25.60	0	0.00	25.40	3	8,546	0.04%
2018/01/25	4	25.46	1	25.55	25.20	3	8,703	0.03%
2018/01/24	17	26.93	1	27.25	26.40	16	8,804	0.18%
2018/01/23	20	26.42	2	27.75	26.45	18	8,872	0.20%
2018/01/22	7	26.72	5	27.03	27.15	2	8,922	0.02%
2018/01/18	2	24.55	2	24.70	24.85	0	9,485	0.00%
2018/01/16	0	0.00	2	24.40	24.20	-2	10,268	-0.02%
2018/01/12	1	24.00	1	24.10	24.05	0	10,878	0.00%
2018/01/11	2	23.70	2	23.65	23.60	0	10,961	0.00%
2018/01/10	2	24.00	0	0.00	23.70	2	11,155	0.02%
2018/01/08	2	25.50	1	26.15	24.65	1	11,708	0.01%
2018/01/05	0	0.00	3	25.25	25.50	-3	11,693	-0.03%
2018/01/04	0	0.00	1	24.35	24.30	-1	11,734	-0.01%
2018/01/03	2	24.08	1	24.25	24.05	1	11,867	0.01%
2018/01/02	0	0.00	2	22.20	23.40	-2	11,971	-0.02%