漢磊 (3707)-臺銀-高雄券商分點個股進出

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

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	1	50.90	3	50.60	50.60	-2	2,319	-0.09%
2024/11/20	4.1	50.33	1.1	51.33	50.20	3	2,506	0.12%
2024/11/19	1	51.10	2	51.30	51.10	-1	2,676	-0.04%
2024/11/18	2.2	51.09	0	0.00	50.70	2.2	2,817	0.08%
2024/11/14	2	53.25	0	0.00	52.50	2	2,885	0.07%
2024/11/13	1.2	54.37	0	0.00	54.00	1.2	2,885	0.04%
2024/11/12	2	55.10	4.1	55.08	54.80	-2.1	2,882	-0.07%
2024/11/11	4	55.30	1	56.00	55.80	3	2,880	0.10%
2024/11/08	2.2	55.77	0	0.00	55.50	2.2	2,887	0.08%
2024/11/07	0.2	55.60	3	55.70	55.90	-2.8	2,891	-0.10%
2024/11/06	0	54.50	1	54.00	53.90	-1	2,889	-0.03%
2024/11/05	3.5	54.03	0	0.00	54.20	3.5	2,904	0.12%
2024/11/04	0	0.00	0	54.10	54.10	0	2,953	0.00%
2024/11/01	2	54.60	4	54.55	55.10	-2	3,001	-0.07%
2024/10/30	4	56.28	0	0.00	55.70	4	3,010	0.13%
2024/10/29	3.8	57.20	2	56.90	56.80	1.8	3,032	0.06%
2024/10/28	1	56.70	6	56.73	57.40	-5	3,059	-0.16%
2024/10/25	15	57.65	12	57.70	57.50	3	3,053	0.10%
2024/10/24	8	57.38	11	56.52	57.30	-3	3,004	-0.10%
2024/10/23	3	54.50	0	54.80	54.70	3	2,931	0.10%
2024/10/22	0.1	53.80	0	53.90	54.00	0.1	2,932	0.00%
2024/10/21	0	0.00	0	53.90	53.90	0	2,955	0.00%
2024/10/18	1.1	52.82	1	52.10	52.10	0.1	2,967	0.00%
2024/10/17	2	52.90	0	0.00	52.90	2	2,987	0.07%
2024/10/15	2	53.85	0	0.00	53.70	2	3,065	0.07%
2024/10/14	2	53.80	2	53.80	53.70	0	3,125	0.00%
2024/10/11	1	54.30	0	0.00	54.20	1	3,214	0.03%
2024/10/09	1.1	54.01	0	54.20	53.90	1.1	3,499	0.03%
2024/10/08	1.1	54.42	0	0.00	54.90	1.1	3,498	0.03%
2024/10/04	4	55.93	0	0.00	55.80	4	3,547	0.11%
2024/10/01	1	56.50	4	56.93	57.10	-3	3,656	-0.08%
2024/09/30	1	56.70	3	56.60	56.10	-2	3,677	-0.05%
2024/09/27	2	56.80	2	57.15	56.80	0	3,762	0.00%
2024/09/26	7	56.07	0	0.00	55.70	7	3,756	0.19%
2024/09/24	0.1	56.70	0	0.00	55.90	0.1	3,736	0.00%
2024/09/23	1	56.80	1.1	57.19	56.80	-0.1	3,720	0.00%
2024/09/20	1.1	57.56	2	56.65	56.60	-0.9	3,724	-0.02%
2024/09/19	4	56.95	6	57.00	57.10	-2	3,719	-0.05%
2024/09/18	3.1	56.95	6	57.65	56.90	-2.9	3,709	-0.08%
2024/09/16	1	56.90	30	57.33	56.70	-29	3,686	-0.79%
2024/09/13	2	55.95	2	55.90	56.50	0	3,695	0.00%
2024/09/12	67.2	56.26	58.1	56.11	55.60	9.1	3,682	0.25%
2024/09/11	41.2	57.79	6.1	57.42	56.30	35.1	3,609	0.97%
2024/09/10	6.1	64.65	10.1	61.92	61.90	-4.1	3,385	-0.12%
2024/09/09	12	64.73	9	65.24	65.40	3	3,355	0.09%
2024/09/06	5.3	62.83	7.1	64.41	64.20	-1.8	3,228	-0.06%
2024/09/05	1	60.00	11	59.51	59.40	-10	3,157	-0.32%
2024/09/04	3	57.99	4.9	58.91	59.30	-1.9	3,150	-0.06%
2024/09/03	2	61.35	1	61.00	61.30	1	3,156	0.03%
2024/09/02	10	61.90	1	62.30	62.20	9	3,158	0.28%
2024/08/30	5	62.52	2	62.75	62.20	3	3,189	0.09%
2024/08/29	0	0.00	8	63.49	63.50	-8	3,180	-0.25%
2024/08/28	3.2	64.48	2	64.65	64.00	1.2	3,151	0.04%
2024/08/27	25.2	65.59	18.4	65.99	64.90	6.8	3,129	0.22%
2024/08/26	2	65.60	3	65.40	64.90	-1	2,980	-0.03%
2024/08/23	7	65.39	29	65.37	66.30	-22	2,934	-0.75%
2024/08/22	4	65.68	5	65.52	64.50	-1	2,865	-0.03%
2024/08/21	7	64.33	18	64.06	65.50	-11	2,799	-0.39%
2024/08/20	6.1	62.07	8	61.78	62.10	-1.9	2,657	-0.07%
2024/08/19	3.1	57.02	2.1	57.67	59.20	1	2,539	0.04%
2024/08/16	0.1	54.00	2	54.20	53.90	-1.9	2,465	-0.08%
2024/08/15	1	53.60	9.1	53.70	53.50	-8.1	2,477	-0.33%
2024/08/14	9	53.30	1	54.00	54.00	8	2,487	0.32%
2024/08/12	1	53.10	13	53.50	53.50	-12	2,523	-0.48%
2024/08/09	14	52.09	3	53.00	51.60	11	2,521	0.44%
2024/08/08	11	51.14	2	51.30	52.00	9	2,524	0.36%
2024/08/07	4	53.13	13	52.75	52.70	-9	2,530	-0.36%
2024/08/06	4.2	50.78	9	51.73	51.50	-4.9	2,533	-0.19%
2024/08/05	9.5	52.93	0	0.00	52.90	9.5	2,501	0.38%
2024/08/02	3.2	59.64	3	61.00	58.70	0.2	2,457	0.01%
2024/08/01	5	61.64	3	61.60	61.60	2	2,460	0.08%
2024/07/31	1	61.80	1	58.51	61.70	0	2,456	0.00%
2024/07/30	7	56.50	3	56.80	57.60	4	2,464	0.16%
2024/07/29	4.1	57.53	1	57.00	57.00	3.1	2,470	0.13%
2024/07/26	4.1	58.45	2	58.90	58.20	2.1	2,503	0.08%
2024/07/23	1.3	60.03	1	60.90	59.90	0.3	2,531	0.01%
2024/07/22	5.1	60.12	1.1	59.73	59.80	4	2,579	0.15%
2024/07/19	3	61.97	0	0.00	61.50	3	2,675	0.11%
2024/07/18	3	63.47	8	63.64	64.00	-5	2,692	-0.19%
2024/07/17	7.1	66.08	6	66.48	65.20	1.1	2,704	0.04%
2024/07/16	12	66.39	15	66.51	66.20	-3	2,760	-0.11%
2024/07/15	6.2	65.64	7.1	65.81	65.70	-0.9	2,860	-0.03%
2024/07/12	33.1	66.10	22	66.03	65.90	11.1	3,309	0.33%
2024/07/11	34.1	66.77	66.2	66.53	67.20	-32	3,290	-0.97%
2024/07/10	2	61.70	1	62.00	61.70	1	3,114	0.03%
2024/07/09	6	62.88	7	62.43	62.50	-1	3,197	-0.03%
2024/07/08	17	63.85	17	63.86	63.50	0	3,275	0.00%
2024/07/05	3	63.93	11	63.63	64.10	-8	3,363	-0.24%
2024/07/04	0	0.00	1	62.10	61.50	-1	3,436	-0.03%
2024/07/03	4	62.35	7	61.71	61.30	-3	3,448	-0.09%
2024/07/02	1	59.21	0	0.00	59.30	1	3,419	0.03%
2024/07/01	8.2	59.87	0	0.00	59.80	8.2	3,501	0.23%
2024/06/28	0	0.00	1	60.70	60.40	-1	3,689	-0.03%
2024/06/27	3	60.30	0	0.00	60.30	3	3,967	0.08%
2024/06/26	1	61.30	1	61.20	60.30	0	4,035	0.00%
2024/06/25	3	60.50	3	60.13	60.80	0	4,161	0.00%
2024/06/24	0	0.00	3	61.33	61.10	-3	4,150	-0.07%
2024/06/21	1	62.50	0	0.00	62.10	1	4,155	0.02%
2024/06/19	1	61.40	0	0.00	61.10	1	4,173	0.02%
2024/06/18	9	61.92	5	62.20	62.10	4	4,168	0.10%
2024/06/17	1	61.10	0	0.00	61.10	1	4,162	0.02%
2024/06/14	7	63.50	8	63.25	62.80	-1	4,134	-0.02%
2024/06/13	3	60.50	0	0.00	60.70	3	4,083	0.07%
2024/06/11	1	61.80	0	0.00	60.50	1	4,128	0.02%
2024/06/07	4	61.63	15	60.98	62.90	-11	4,200	-0.26%
2024/06/06	1	59.50	0	0.00	59.20	1	4,277	0.02%
2024/06/05	4	60.00	2	60.25	59.80	2	4,902	0.04%
2024/06/04	2	60.95	2	61.75	60.80	0	5,008	0.00%
2024/06/03	1	61.80	1	61.80	61.80	0	5,029	0.00%
2024/05/31	1	62.20	0	0.00	62.10	1	5,096	0.02%
2024/05/29	2	63.40	1	64.10	64.00	1	5,143	0.02%
2024/05/28	1	63.20	4	63.25	63.50	-3	5,141	-0.06%
2024/05/27	2	61.90	0	0.00	62.00	2	5,133	0.04%
2024/05/24	1	61.30	13	61.31	61.30	-12	5,152	-0.23%
2024/05/23	3	62.87	2	62.50	62.50	1	5,188	0.02%
2024/05/22	1	63.90	0	0.00	63.90	1	5,172	0.02%
2024/05/21	1	63.90	0	0.00	63.80	1	5,178	0.02%
2024/05/17	2	63.66	0	0.00	64.50	2	5,160	0.04%
2024/05/16	1	63.80	1	64.30	63.50	0	5,151	0.00%
2024/05/14	5	64.40	0	0.00	64.90	5	5,139	0.10%
2024/05/13	1	64.30	0	0.00	64.30	1	5,150	0.02%
2024/05/10	0	0.00	2.3	65.87	65.90	-2.3	5,146	-0.04%
2024/05/08	0	0.00	1.1	65.64	65.50	-1.1	5,128	-0.02%
2024/05/07	5	65.50	6	65.78	65.50	-1	5,128	-0.02%
2024/05/06	11	66.86	0	0.00	66.10	11	5,109	0.22%
2024/05/03	1	68.70	0	0.00	67.10	1	5,076	0.02%
2024/04/30	0	0.00	9	70.98	70.10	-9	5,010	-0.18%
2024/04/29	1	68.80	3.3	69.76	70.10	-2.3	4,960	-0.05%
2024/04/26	2	69.45	4	70.20	69.10	-2	4,925	-0.04%
2024/04/25	4	70.65	2.3	70.61	70.60	1.7	4,867	0.03%
2024/04/24	3	68.47	0	0.00	67.80	3	4,766	0.06%
2024/04/23	1	68.20	2.1	68.21	68.50	-1.1	4,740	-0.02%
2024/04/22	0	0.00	6	67.48	67.00	-6	4,706	-0.13%
2024/04/19	4	68.13	10	67.83	67.10	-6	4,625	-0.13%
2024/04/18	30	75.71	12	75.18	72.00	18	4,470	0.40%
2024/04/16	5	67.34	2	66.50	67.10	3	3,925	0.08%
2024/04/15	3.1	70.02	1	73.10	70.50	2.1	3,825	0.05%
2024/04/12	0	0.00	3	72.37	71.60	-3	3,741	-0.08%
2024/04/10	0	0.00	7	69.44	71.50	-7	3,535	-0.20%
2024/04/09	6	66.10	3	66.00	65.70	3	3,357	0.09%
2024/04/08	4	66.75	0	0.00	67.20	4	3,322	0.12%
2024/04/03	0	0.00	9	68.06	68.60	-9	3,261	-0.28%
2024/04/02	13	66.55	7	67.31	68.20	6	3,173	0.19%
2024/04/01	10	67.26	13.3	66.89	67.70	-3.3	2,978	-0.11%
2024/03/29	3	61.90	4	61.73	61.90	-1	2,693	-0.04%
2024/03/28	9	60.77	30	60.13	60.70	-21	2,625	-0.80%
2024/03/26	21	59.01	2	59.10	57.30	19	2,487	0.76%
2024/03/25	6	59.07	0	0.00	59.00	6	2,485	0.24%
2024/03/22	0	0.00	18	59.43	59.30	-18	2,479	-0.73%
2024/03/21	6	57.35	0	0.00	57.20	6	2,439	0.25%
2024/03/19	1	59.40	1	59.50	58.60	0	2,508	0.00%
2024/03/18	1.4	58.30	3	58.27	58.10	-1.6	2,491	-0.06%
2024/03/15	1	59.60	1	61.30	59.50	0	2,472	0.00%
2024/03/14	5.1	60.43	5	60.82	61.20	0.1	2,445	0.00%
2024/03/13	2.3	62.81	7	63.00	61.70	-4.7	2,402	-0.20%
2024/03/12	1	62.20	0	0.00	61.80	1	2,320	0.04%
2024/03/11	10	64.90	8	66.24	64.20	2	2,207	0.09%
2024/03/08	15	59.03	4.8	57.59	61.00	10.2	1,567	0.65%
2024/03/07	4	55.80	2	56.10	55.50	2	1,432	0.14%
2024/03/06	0	0.00	0.3	56.33	56.10	-0.3	1,416	-0.02%
2024/03/05	0	0.00	3	59.40	58.00	-3	1,411	-0.21%
2024/03/04	1	59.20	0	0.00	59.70	1	1,384	0.07%
2024/03/01	0.2	59.93	17	59.76	59.50	-16.9	1,371	-1.23%
2024/02/29	1	60.70	1	60.80	60.30	0	1,363	0.00%
2024/02/27	4	62.25	2	62.35	61.50	2	1,350	0.15%
2024/02/26	3	60.30	1.1	59.86	62.60	1.9	1,326	0.14%
2024/02/23	1	60.70	0	0.00	60.70	1	1,268	0.08%
2024/02/22	0	0.00	0.1	61.30	61.10	-0.1	1,299	-0.01%
2024/02/21	3	62.00	0	0.00	61.80	3	1,315	0.23%
2024/02/19	1	63.20	3	63.23	63.30	-2	1,316	-0.15%
2024/02/15	1	61.10	0	0.00	62.40	1	1,311	0.08%
2024/02/05	3	60.77	0	0.00	60.90	3	1,300	0.23%
2024/02/02	2	62.40	0	0.00	61.90	2	1,279	0.16%
2024/02/01	3	62.40	0	0.00	62.20	3	1,278	0.23%
2024/01/31	1	63.20	0	0.00	63.00	1	1,270	0.08%
2024/01/30	1	64.10	1	65.30	63.50	0	1,263	0.00%
2024/01/29	0	0.00	3	65.10	64.40	-3	1,263	-0.24%
2024/01/26	0	64.60	0	0.00	64.40	0	1,271	0.00%
2024/01/25	1	64.80	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/22	0	0.00	1	64.40	65.50	-1	1,324	-0.08%
2024/01/18	2	63.00	0	0.00	62.90	2	1,311	0.15%
2024/01/17	3.2	64.25	2	64.15	64.10	1.2	1,304	0.09%
2024/01/16	1	65.10	2	65.30	65.40	-1	1,291	-0.08%
2024/01/15	1	66.40	0	0.00	65.90	1	1,287	0.08%
2024/01/10	2.3	66.05	0	0.00	65.50	2.3	1,314	0.17%
2024/01/09	2.3	68.00	0	0.00	67.80	2.3	1,287	0.18%
2024/01/08	0.1	69.00	0	0.00	68.50	0.1	1,277	0.00%
2024/01/05	0.3	68.94	0	0.00	69.10	0.3	1,275	0.02%
2024/01/04	0.4	69.71	0	0.00	69.40	0.4	1,263	0.03%
2024/01/03	1	70.10	0	0.00	70.40	1	1,259	0.08%
2023/12/29	0	0.00	1	72.20	72.10	-1	1,240	-0.08%
2023/12/28	0	0.00	1	73.00	72.70	-1	1,242	-0.08%
2023/12/19	1	72.50	0	0.00	72.90	1	1,374	0.07%
2023/12/15	0	0.00	2	73.90	73.60	-2	1,504	-0.13%
2023/12/14	0	0.00	0.5	71.30	71.50	-0.5	1,432	-0.03%
2023/12/13	0	0.00	2	71.30	71.10	-2	1,428	-0.14%
2023/12/07	2.2	72.11	0	0.00	71.10	2.2	1,448	0.15%
2023/12/06	0	0.00	2	72.40	72.40	-2	1,441	-0.14%
2023/11/30	3	76.07	8.1	75.98	76.40	-5.1	1,432	-0.36%
2023/11/29	1.1	73.86	2	74.30	73.50	-0.9	1,376	-0.06%
2023/11/28	0	0.00	0.1	73.00	72.50	-0.1	1,368	0.00%
2023/11/27	0	0.00	1	72.60	72.00	-1	1,368	-0.07%
2023/11/24	0	0.00	1	74.50	73.60	-1	1,379	-0.07%
2023/11/21	1	74.70	0	0.00	73.00	1	1,370	0.07%
2023/11/20	0	0.00	3	73.40	73.50	-3	1,372	-0.22%
2023/11/17	1	71.60	0	0.00	71.80	1	1,356	0.07%
2023/11/15	0	0.00	2	70.35	70.90	-2	1,353	-0.15%
2023/11/14	0	0.00	5	69.10	69.70	-5	1,355	-0.37%
2023/11/10	0	0.00	8.1	68.90	69.20	-8.1	1,372	-0.59%
2023/11/09	0.1	69.50	0	0.00	69.10	0.1	1,384	0.01%
2023/11/08	0.1	70.60	0	0.00	70.40	0.1	1,410	0.01%
2023/11/06	2	71.50	0	0.00	71.70	2	1,452	0.14%
2023/11/02	0	70.00	0	0.00	70.00	0	1,465	0.00%
2023/10/30	0	0.00	0	72.00	71.20	0	1,464	0.00%
2023/10/27	0	0.00	2	70.85	70.50	-2	1,467	-0.14%
2023/10/26	0	71.05	5	71.22	70.80	-5	1,490	-0.33%
2023/10/24	0	0.00	0.4	70.30	70.30	-0.4	1,512	-0.03%
2023/10/23	0	71.00	0	0.00	69.60	0	1,538	0.00%
2023/10/20	0	70.90	3	71.07	70.90	-3	1,568	-0.19%
2023/10/19	0	0.00	2	68.95	69.00	-2	1,628	-0.12%
2023/10/18	1.1	69.50	0	0.00	69.00	1.1	1,651	0.06%
2023/10/17	6	71.93	1	71.40	71.30	5	1,638	0.31%
2023/10/13	1.1	73.16	1	72.50	73.00	0	1,712	0.00%
2023/10/12	0	0.00	13	72.38	72.40	-13	1,748	-0.74%
2023/10/11	1.1	71.82	1	71.80	71.90	0.1	1,791	0.01%
2023/10/06	5	73.10	0	0.00	73.00	5	1,857	0.27%
2023/10/04	1	72.20	0	0.00	73.40	1	2,255	0.04%
2023/10/03	0	73.20	2	73.70	72.80	-2	2,623	-0.08%
2023/10/02	2	73.10	2	73.35	74.00	0	2,715	0.00%
2023/09/28	1	71.60	0	0.00	72.20	1	2,973	0.03%
2023/09/27	3	71.43	0	0.00	71.40	3	2,993	0.10%
2023/09/26	3.1	72.33	1	72.80	72.10	2.1	2,996	0.07%
2023/09/25	0.1	75.60	0	0.00	75.00	0.1	2,978	0.00%
2023/09/21	3	78.93	2	76.25	76.20	1	2,932	0.03%
2023/09/20	4	80.33	3	81.37	78.60	1	2,855	0.04%
2023/09/19	0	0.00	4	79.75	80.00	-4	2,814	-0.14%
2023/09/18	1	79.60	0	0.00	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	1	78.80	79.50	-1	2,937	-0.03%
2023/09/08	2	78.50	0	0.00	77.30	2	3,371	0.06%
2023/09/06	0	0.00	1	80.10	80.20	-1	3,622	-0.03%
2023/09/04	0	0.00	0.2	79.00	79.20	-0.2	3,667	0.00%
2023/08/31	0	0.00	1	78.80	79.10	-1	3,800	-0.03%
2023/08/30	1	79.20	0	79.10	78.70	1	3,975	0.02%
2023/08/29	0	0.00	1	77.50	78.30	-1	4,038	-0.02%
2023/08/28	1	76.50	0	0.00	76.50	1	4,033	0.02%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/24	0	0.00	3	76.67	77.30	-3	4,045	-0.07%
2023/08/23	1	74.30	0	0.00	75.00	1	4,042	0.02%
2023/08/22	1	74.70	1	75.00	74.50	0	4,041	0.00%
2023/08/21	0.1	75.10	0	0.00	75.00	0.1	4,062	0.00%
2023/08/18	1.1	75.68	1	75.20	75.10	0.1	4,085	0.00%
2023/08/17	0	0.00	0.2	73.30	75.40	-0.2	4,081	-0.01%
2023/08/16	1	74.00	0	0.00	74.00	1	4,078	0.02%
2023/08/14	0.1	73.00	0	0.00	72.20	0.1	4,086	0.00%
2023/08/11	1.1	74.52	1	75.30	75.00	0.1	4,059	0.00%
2023/08/10	2.2	76.27	2	76.75	75.80	0.2	4,061	0.00%
2023/08/09	2	77.50	0	0.00	77.50	2	4,064	0.05%
2023/08/08	0	0.00	3	78.73	78.00	-3	4,089	-0.07%
2023/08/07	3	79.43	7	79.24	79.60	-4	4,103	-0.10%
2023/08/02	11	79.81	0	0.00	77.70	11	4,126	0.27%
2023/08/01	0.5	79.70	0	0.00	79.70	0.5	4,102	0.01%
2023/07/31	2.1	80.38	1	81.20	79.30	1.1	4,107	0.03%
2023/07/28	2	80.10	0	0.00	80.80	2	4,095	0.05%
2023/07/27	0	0.00	2	79.85	79.90	-2	4,088	-0.05%
2023/07/26	2.1	78.95	0	0.00	78.80	2.1	4,093	0.05%
2023/07/25	1	79.70	5	79.80	80.80	-4	4,105	-0.10%
2023/07/24	4	79.00	4	79.18	78.30	0	4,093	0.00%
2023/07/21	0.2	82.90	0	0.00	82.20	0.2	4,065	0.00%
2023/07/20	1	83.40	1	83.70	83.90	0	4,107	0.00%
2023/07/19	2	83.85	1	83.80	83.10	1	4,145	0.02%
2023/07/18	5.2	86.24	5	86.04	84.00	0.2	4,258	0.00%
2023/07/17	5	87.10	4	87.15	86.80	1	4,285	0.02%
2023/07/14	2	87.50	2	87.65	87.70	0	4,293	0.00%
2023/07/13	6	88.00	1	88.60	86.60	5	4,279	0.12%
2023/07/12	7	89.34	2	89.85	88.40	5	4,230	0.12%
2023/07/11	15	92.29	15	93.05	90.50	0	4,143	0.00%
2023/07/10	16	91.20	25	91.01	90.40	-9	3,887	-0.23%
2023/07/07	10	87.25	5	88.10	86.70	5	3,557	0.14%
2023/07/06	2.2	87.36	10	87.32	88.00	-7.9	3,479	-0.23%
2023/07/05	4	84.28	0	0.00	83.90	4	3,244	0.12%
2023/07/03	0	0.00	1	83.40	83.10	-1	3,271	-0.03%
2023/06/30	0	0.00	3	84.20	83.80	-3	3,256	-0.09%
2023/06/29	3	84.40	0	0.00	83.30	3	3,262	0.09%
2023/06/28	3	83.00	0	0.00	82.90	3	3,313	0.09%
2023/06/27	3	83.90	0	0.00	83.20	3	3,418	0.09%
2023/06/26	2	84.85	3	84.83	84.50	-1	3,399	-0.03%
2023/06/21	1	87.00	0	0.00	86.70	1	3,392	0.03%
2023/06/20	1	87.90	1	86.80	88.00	0	3,370	0.00%
2023/06/19	2	86.10	4	85.93	86.10	-2	3,333	-0.06%
2023/06/16	9	87.18	5	87.30	86.10	4	3,331	0.12%
2023/06/15	6.4	89.22	3.2	89.25	88.60	3.2	3,330	0.10%
2023/06/14	5.1	89.29	2	89.10	90.20	3.1	3,207	0.10%
2023/06/13	3	86.73	9	87.88	86.50	-6	3,047	-0.20%
2023/06/12	4	85.48	11	84.97	85.40	-7	2,895	-0.24%
2023/06/09	4	82.43	0	0.00	82.80	4	2,852	0.14%
2023/06/08	1	83.70	1.1	83.33	82.70	-0.1	2,862	0.00%
2023/06/07	0	0.00	2	84.35	84.70	-2	2,898	-0.07%
2023/06/06	2	82.05	1	83.50	82.00	1	2,862	0.03%
2023/06/05	6.2	85.55	10	87.46	85.20	-3.8	2,812	-0.14%
2023/06/02	1	83.10	1	83.10	82.20	0	2,698	0.00%
2023/06/01	2	79.55	0	0.00	79.50	2	2,686	0.07%
2023/05/31	0	0.00	2	79.60	79.70	-2	2,906	-0.07%
2023/05/29	0	0.00	6	79.72	80.60	-6	2,940	-0.20%
2023/05/26	1.1	77.60	1	78.00	77.00	0.1	2,935	0.00%
2023/05/25	2	78.10	1	79.30	77.30	1	2,952	0.03%
2023/05/24	0	0.00	2	78.90	79.10	-2	2,992	-0.07%
2023/05/16	1	76.10	1	76.50	76.60	0	3,082	0.00%
2023/05/15	0	0.00	0.3	74.53	74.50	-0.3	3,081	-0.01%
2023/05/12	1	75.40	0	0.00	75.50	1	3,123	0.03%
2023/05/11	0.1	77.10	0	0.00	75.20	0.1	3,118	0.00%
2023/05/09	6.1	76.14	6	76.77	76.50	0.1	3,168	0.00%
2023/05/05	6.1	78.42	0	0.00	77.80	6.1	3,329	0.18%
2023/05/04	3	78.37	1	78.30	78.30	2	3,464	0.06%
2023/05/03	0.1	79.00	3	78.37	78.90	-2.9	3,511	-0.08%
2023/05/02	1	79.10	1	78.70	79.00	0	3,566	0.00%
2023/04/28	0.2	77.40	1	77.30	77.90	-0.8	3,645	-0.02%
2023/04/27	0	0.00	1	76.00	76.30	-1	3,616	-0.03%
2023/04/26	0.1	75.50	2	75.00	76.70	-2	3,627	-0.05%
2023/04/25	2.3	77.44	0	0.00	77.00	2.3	3,610	0.06%
2023/04/24	1	79.70	0	0.00	80.00	1	3,603	0.03%
2023/04/21	9.5	80.75	1	80.90	79.10	8.5	3,573	0.24%
2023/04/20	9.4	84.71	0	0.00	83.50	9.4	3,464	0.27%
2023/04/19	1.3	86.49	0	0.00	86.50	1.3	3,429	0.04%
2023/04/18	0	0.00	1.1	87.65	87.60	-1.1	3,431	-0.03%
2023/04/14	1	88.30	0	0.00	88.40	1	3,408	0.03%
2023/04/13	0.2	89.33	0	0.00	88.20	0.2	3,425	0.00%
2023/04/12	2.3	90.17	2	89.30	90.40	0.3	3,410	0.01%
2023/04/11	2	90.10	0	0.00	90.00	2	3,405	0.06%
2023/04/10	2	91.55	1	93.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	2	91.80	92.30	-2	3,421	-0.06%
2023/04/06	1	91.70	6	91.98	91.30	-5	3,404	-0.15%
2023/03/31	0	0.00	2	90.55	90.70	-2	3,404	-0.06%
2023/03/30	2	90.65	1	90.70	90.50	1	3,449	0.03%
2023/03/29	3.1	91.23	7	90.36	89.80	-3.9	3,455	-0.11%
2023/03/28	1	91.70	1.3	91.55	91.70	-0.3	3,436	-0.01%
2023/03/27	0	90.60	1	90.60	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	0.1	90.80	90.80	-0.1	3,391	0.00%
2023/03/23	7	90.44	0	0.00	90.20	7	3,374	0.21%
2023/03/20	1	90.50	2	91.35	89.90	-1	3,390	-0.03%
2023/03/17	0	0.00	1	87.90	88.50	-1	3,318	-0.03%
2023/03/16	1.3	86.43	1	87.50	86.80	0.3	3,310	0.01%
2023/03/15	1	87.10	3.4	87.47	86.80	-2.4	3,365	-0.07%
2023/03/14	2.2	86.68	0	0.00	86.10	2.2	3,395	0.06%
2023/03/13	2.1	87.35	2	87.10	88.40	0.1	3,426	0.00%
2023/03/10	1.1	88.75	1	88.70	88.90	0.1	3,468	0.00%
2023/03/09	0	0.00	1	92.00	92.00	-1	3,536	-0.03%
2023/03/08	2.1	92.35	4.3	92.29	92.30	-2.2	3,547	-0.06%
2023/03/07	1	91.87	3	92.60	92.50	-2	3,544	-0.06%
2023/03/06	6.2	89.98	2	90.50	90.70	4.1	3,527	0.12%
2023/03/03	6.1	88.72	3	88.90	89.20	3.1	3,536	0.09%
2023/03/02	1	91.00	0	91.40	90.80	1	3,372	0.03%
2023/03/01	1	92.50	2	93.00	93.00	-1	3,378	-0.03%
2023/02/24	3.1	93.82	2	94.15	93.10	1.1	3,413	0.03%
2023/02/23	2.1	93.87	5	93.50	93.90	-2.9	3,423	-0.08%
2023/02/22	4	94.25	1	93.30	93.20	3	3,543	0.08%
2023/02/21	5	97.38	5	97.64	97.10	0	3,626	0.00%
2023/02/20	3	97.13	0	0.00	97.50	3	3,771	0.08%
2023/02/17	6	96.53	1	96.40	96.50	5	4,007	0.12%
2023/02/16	0	0.00	2	97.45	97.90	-2	4,067	-0.05%
2023/02/15	0.1	96.51	1	97.20	95.90	-0.9	4,178	-0.02%
2023/02/14	1	96.20	4.3	97.24	97.00	-3.3	4,192	-0.08%
2023/02/13	1	95.30	4	95.53	96.10	-3	4,328	-0.07%
2023/02/10	7.3	95.76	0.1	95.50	95.20	7.2	4,382	0.16%
2023/02/09	7	98.86	4	99.67	98.30	3	4,372	0.07%
2023/02/08	4	98.95	2	98.80	98.90	2	4,401	0.05%
2023/02/07	3	97.50	5	97.12	97.60	-2	4,395	-0.05%
2023/02/06	6	98.18	9	97.97	96.90	-3	4,427	-0.07%
2023/02/03	4.1	100.82	2	101.50	98.20	2.1	4,387	0.05%
2023/02/02	2	100.25	2.1	99.47	100.00	-0.1	4,351	0.00%
2023/02/01	0.1	96.80	0	0.00	96.70	0.1	4,263	0.00%
2023/01/31	0	0.00	1	94.60	96.30	-1	4,303	-0.02%
2023/01/30	2	94.25	4	94.10	94.80	-2	4,295	-0.05%
2023/01/17	0	0.00	1	89.60	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	5	89.00	90.00	-5	4,315	-0.12%
2023/01/13	5.1	88.65	1	87.70	87.70	4.1	4,344	0.09%
2023/01/12	1	91.30	2	92.10	89.20	-1	4,404	-0.02%
2023/01/11	0	0.00	3	90.40	90.40	-3	4,408	-0.07%
2023/01/10	0.1	90.40	0	0.00	89.80	0.1	4,472	0.00%
2023/01/09	1	90.30	1.2	90.70	90.50	-0.2	4,547	0.00%
2023/01/06	3	87.47	6	87.53	88.80	-3	4,610	-0.07%
2023/01/05	1.2	86.57	2	86.80	85.90	-0.8	4,723	-0.02%
2023/01/03	0	0.00	1	84.43	86.20	-1	4,956	-0.02%
2022/12/30	0	85.15	0	0.00	84.60	0	5,051	0.00%
2022/12/29	5.2	85.11	0	0.00	85.10	5.2	5,112	0.10%
2022/12/28	5	86.96	1	85.90	86.00	4	5,227	0.08%
2022/12/27	3	89.47	5	89.04	88.80	-2	5,318	-0.04%
2022/12/26	1	86.42	1	87.09	88.30	0	5,391	0.00%
2022/12/23	2	86.15	1	87.40	86.90	1	5,515	0.02%
2022/12/22	2.1	86.73	1	88.50	86.90	1.1	5,581	0.02%
2022/12/21	0	88.40	1	88.80	87.60	-1	5,715	-0.02%
2022/12/20	1.1	89.61	1	91.80	88.50	0.1	5,847	0.00%
2022/12/19	1.1	91.30	0	0.00	90.90	1.1	6,017	0.02%
2022/12/16	0	0.00	1	93.20	93.20	-1	6,155	-0.02%
2022/12/15	2	95.65	0	0.00	95.40	2	6,214	0.03%
2022/12/14	1	94.80	0.3	94.40	95.90	0.8	6,247	0.01%
2022/12/13	1	94.70	1	96.10	93.80	0	6,275	0.00%
2022/12/12	1	94.50	0.3	94.70	95.00	0.8	6,289	0.01%
2022/12/09	1	97.20	2	98.00	96.10	-1	6,319	-0.02%
2022/12/08	2	96.70	0	0.00	97.10	2	6,371	0.03%
2022/12/07	3.3	98.35	0	0.00	96.20	3.3	6,462	0.05%
2022/12/06	5.1	101.14	2	100.40	99.80	3.1	6,454	0.05%
2022/12/05	7.5	104.40	4	103.63	103.00	3.5	6,541	0.05%
2022/12/02	1.1	102.95	3	102.50	102.50	-1.9	6,546	-0.03%
2022/12/01	0	0.00	15	101.47	102.00	-15	6,589	-0.23%
2022/11/30	4	99.08	3	98.10	98.10	1	6,601	0.02%
2022/11/29	0.1	97.00	0	0.00	98.30	0.1	6,693	0.00%
2022/11/28	8	95.70	9	95.14	97.80	-1	6,786	-0.01%
2022/11/25	2.1	97.77	1.4	96.14	96.00	0.7	6,967	0.01%
2022/11/24	5	98.56	1	98.80	98.80	4	6,996	0.06%
2022/11/22	2.1	99.30	1	99.60	98.30	1.1	7,184	0.02%
2022/11/21	3	101.00	3	100.50	100.00	0	7,322	0.00%
2022/11/18	11.1	102.00	10	102.36	99.60	1.1	7,455	0.01%
2022/11/17	1	101.00	3	100.00	102.00	-2	7,553	-0.03%
2022/11/16	14	99.36	9	99.99	98.30	5	7,672	0.07%
2022/11/15	16	99.34	16	98.41	101.00	0	7,668	0.00%
2022/11/14	4	95.18	7	95.73	95.30	-3	8,013	-0.04%
2022/11/11	10	96.99	8	98.19	93.60	2	8,238	0.02%
2022/11/10	4	93.15	5	93.08	93.00	-1	8,202	-0.01%
2022/11/09	10	94.09	14	94.94	94.30	-4	8,285	-0.05%
2022/11/08	5	92.18	6	93.12	90.40	-1	8,385	-0.01%
2022/11/07	3	91.53	7	91.33	91.10	-4	8,445	-0.05%
2022/11/04	1	88.10	5	90.18	91.10	-4	8,609	-0.05%
2022/11/03	6	88.58	3	89.83	89.90	3	8,677	0.03%
2022/11/02	4.1	89.21	7	88.96	89.40	-2.9	8,945	-0.03%
2022/11/01	7	87.41	8	87.64	87.70	-1	8,968	-0.01%
2022/10/31	5	87.38	2	86.75	87.00	3	9,084	0.03%
2022/10/28	4.1	83.56	1	84.20	83.90	3.1	9,165	0.03%
2022/10/27	0	0.00	2.3	84.08	85.90	-2.3	9,348	-0.02%
2022/10/26	2.1	82.14	1.1	82.35	81.90	1	9,542	0.01%
2022/10/25	1.4	83.59	4	83.85	82.50	-2.6	9,588	-0.03%
2022/10/24	9	86.97	9	85.81	85.00	0	9,723	0.00%
2022/10/21	6.2	86.55	6	85.32	84.00	0.2	9,912	0.00%
2022/10/20	4	85.43	2	86.05	86.20	2	10,050	0.02%
2022/10/19	5	87.44	3	87.83	85.80	2	10,335	0.02%
2022/10/18	3	86.67	2	87.90	87.90	1	10,432	0.01%
2022/10/17	4	85.85	2	85.75	86.80	2	10,554	0.02%
2022/10/14	8	88.31	8	89.04	89.10	0	10,742	0.00%
2022/10/13	5	88.30	7	85.36	83.00	-2	11,153	-0.02%
2022/10/12	4	91.45	1	91.70	90.00	3	11,255	0.03%
2022/10/11	6	91.52	4	91.50	90.80	2	11,414	0.02%
2022/10/07	15.1	98.25	11	98.25	97.50	4.1	11,748	0.03%
2022/10/06	2	99.95	3	101.67	101.50	-1	11,787	-0.01%
2022/10/05	10	101.94	5	100.50	99.80	5	11,825	0.04%
2022/10/04	6	98.15	9	99.68	101.00	-3	11,829	-0.03%
2022/10/03	3	94.30	6	95.03	94.80	-3	12,009	-0.02%
2022/09/30	8	92.95	4	88.95	95.00	4	12,487	0.03%
2022/09/29	4	92.25	5	91.16	91.10	-1	12,909	-0.01%
2022/09/28	13	94.75	17	93.16	90.70	-4	13,222	-0.03%
2022/09/27	13	98.12	11	98.06	99.60	2	13,774	0.01%
2022/09/26	5	101.52	4	102.10	98.50	1	14,054	0.01%
2022/09/23	16.1	110.62	4	111.25	107.00	12.1	14,215	0.09%
2022/09/22	3	108.83	9	111.28	114.00	-6	14,252	-0.04%
2022/09/21	4	111.00	4	110.38	110.00	0	14,266	0.00%
2022/09/20	1	110.00	7	111.50	113.00	-6	14,345	-0.04%
2022/09/19	1	110.00	1	108.50	109.50	0	14,511	0.00%
2022/09/16	10	110.80	4	109.50	109.50	6	14,612	0.04%
2022/09/15	4	113.00	3	112.67	111.50	1	14,736	0.01%
2022/09/14	5	110.90	6.1	111.85	114.00	-1.1	14,959	-0.01%
2022/09/13	11.1	112.54	7	111.79	111.50	4.1	15,080	0.03%
2022/09/12	6.1	112.92	9.2	112.89	112.50	-3.1	15,194	-0.02%
2022/09/08	4	107.00	6	108.67	110.00	-2	15,217	-0.01%
2022/09/07	13.1	104.89	10	106.15	105.00	3.1	15,282	0.02%
2022/09/06	8.1	108.75	19	106.47	107.00	-10.9	15,312	-0.07%
2022/09/05	8.3	111.42	2	110.50	110.50	6.3	15,354	0.04%
2022/09/02	6	113.92	9.4	113.82	115.00	-3.4	15,372	-0.02%
2022/09/01	29.1	114.47	37.1	113.86	113.00	-8	15,352	-0.05%
2022/08/31	12.4	115.05	0	0.00	115.50	12.4	15,307	0.08%
2022/08/30	6	116.00	7	116.64	117.00	-1	15,517	-0.01%
2022/08/29	9	112.78	2	115.25	116.00	7	15,566	0.04%
2022/08/26	9	117.06	7	116.64	115.50	2	15,485	0.01%
2022/08/25	3	115.83	12	116.17	117.00	-9	15,471	-0.06%
2022/08/24	34	115.26	34	114.15	113.00	0	15,425	0.00%
2022/08/23	5.1	112.42	14.5	114.52	115.50	-9.4	15,405	-0.06%
2022/08/22	9	112.28	8	112.31	111.50	1	15,309	0.01%
2022/08/19	33	113.97	47	114.22	113.00	-14	15,226	-0.09%
2022/08/18	19	109.47	23	107.17	109.00	-4	14,800	-0.03%
2022/08/17	10	103.55	5	103.30	102.50	5	14,631	0.03%
2022/08/16	9	104.89	8.3	106.04	104.50	0.7	14,638	0.00%
2022/08/15	12	105.50	13	105.15	105.50	-1	14,659	-0.01%
2022/08/12	1	100.50	7	101.57	101.50	-6	14,467	-0.04%
2022/08/11	17	101.97	30	100.93	99.60	-13	14,453	-0.09%
2022/08/10	10	99.38	5	99.28	98.50	5	14,537	0.03%
2022/08/09	41.1	101.04	28	101.14	101.00	13.1	14,513	0.09%
2022/08/08	6	98.25	7	98.96	99.50	-1	14,328	-0.01%
2022/08/05	13.1	98.00	9.2	98.07	98.80	3.8	14,409	0.03%
2022/08/04	8.2	93.17	7	93.54	95.00	1.2	14,382	0.01%
2022/08/03	15	93.83	12	93.28	93.20	3	14,364	0.02%
2022/08/02	10.3	96.95	5	96.70	96.20	5.3	14,293	0.04%
2022/08/01	10	101.05	7	100.86	100.50	3	14,116	0.02%
2022/07/29	10	100.95	21	101.67	102.50	-11	14,118	-0.08%
2022/07/28	31	99.62	22	100.03	98.50	9	14,034	0.06%
2022/07/27	16	98.61	22	98.93	99.50	-6	13,908	-0.04%
2022/07/26	28	100.02	27	99.29	97.40	1	13,776	0.01%
2022/07/25	9	99.98	13	100.12	100.50	-4	13,539	-0.03%
2022/07/22	15	99.63	7.2	100.60	99.10	7.8	13,580	0.06%
2022/07/21	32	101.11	19	100.63	101.50	13	13,675	0.10%
2022/07/20	11	99.54	13.6	100.13	99.30	-2.6	13,520	-0.02%
2022/07/19	4.4	93.41	9.4	94.01	94.30	-5	13,162	-0.04%
2022/07/18	2.4	94.31	3.4	94.65	93.00	-1	13,027	-0.01%
2022/07/15	30	91.39	30.1	92.29	93.00	-0.1	12,806	0.00%
2022/07/14	3	88.50	0.4	88.30	88.00	2.6	12,375	0.02%
2022/07/13	5	85.68	6.3	85.74	83.50	-1.3	12,311	-0.01%
2022/07/12	3	84.20	9	84.39	82.00	-6	12,306	-0.05%
2022/07/11	11	87.40	6	87.05	87.90	5	12,314	0.04%
2022/07/08	26.1	88.45	24	88.75	88.50	2.1	12,130	0.02%
2022/07/07	46	83.53	47	81.57	85.00	-1	11,708	-0.01%
2022/07/06	10.3	87.13	15	87.37	83.50	-4.7	11,235	-0.04%
2022/07/05	18.9	87.97	21	87.97	90.10	-2.1	10,979	-0.02%
2022/07/04	22.5	94.19	19	95.09	90.90	3.5	10,346	0.03%
2022/07/01	13.4	105.46	10	107.15	101.00	3.4	10,130	0.03%
2022/06/30	10.3	114.49	10	114.35	112.00	0.3	9,861	0.00%
2022/06/29	6	122.25	2	122.50	124.00	4	9,795	0.04%
2022/06/28	12	123.54	9.1	123.82	124.50	2.9	10,015	0.03%
2022/06/27	4	121.88	8	122.56	125.00	-4	10,509	-0.04%
2022/06/24	17	118.94	22	118.18	116.50	-5	10,563	-0.05%
2022/06/23	11	117.32	7	117.79	119.00	4	10,810	0.04%
2022/06/22	18	117.72	14	118.04	119.50	4	11,550	0.03%
2022/06/21	18	113.42	19	113.24	118.00	-1	11,540	-0.01%
2022/06/20	2	117.75	2	115.00	108.50	0	11,618	0.00%
2022/06/17	12.2	118.57	9	118.33	118.50	3.2	11,816	0.03%
2022/06/16	10.1	125.28	4	126.26	120.50	6.1	12,158	0.05%
2022/06/15	7.1	128.27	10	128.80	126.50	-2.9	12,606	-0.02%
2022/06/14	37	131.70	36	133.53	131.00	1	13,160	0.01%
2022/06/13	2	130.75	2	133.25	133.50	0	13,413	0.00%
2022/06/10	8.1	133.19	4	133.00	132.50	4.1	13,626	0.03%
2022/06/09	10	134.30	10	134.00	134.50	0	13,963	0.00%
2022/06/08	43.5	133.51	46.6	134.26	133.50	-3.1	14,265	-0.02%
2022/06/07	7	129.07	8	130.13	130.00	-1	14,193	-0.01%
2022/06/06	9	128.22	11	127.73	127.00	-2	14,134	-0.01%
2022/06/02	9	128.67	5	128.60	127.50	4	14,263	0.03%
2022/06/01	2	126.75	1	126.00	126.00	1	14,291	0.01%
2022/05/31	5	126.30	5	126.40	126.50	0	14,344	0.00%
2022/05/30	1	123.00	6	123.92	125.00	-5	14,311	-0.03%
2022/05/27	4	121.13	0	0.00	119.00	4	14,305	0.03%
2022/05/26	2	120.50	9	120.11	119.50	-7	14,337	-0.05%
2022/05/25	12	119.04	13	119.65	120.50	-1	14,351	-0.01%
2022/05/24	2	120.00	5	116.90	115.50	-3	14,427	-0.02%
2022/05/23	3	121.33	5	121.20	121.00	-2	14,403	-0.01%
2022/05/20	1	119.00	1	119.50	119.00	0	14,368	0.00%
2022/05/19	7	117.64	7	117.71	120.00	0	14,446	0.00%
2022/05/18	2	120.00	10	121.00	121.00	-8	14,456	-0.06%
2022/05/17	3	115.17	3	116.33	117.00	0	14,241	0.00%
2022/05/16	12	115.88	12.1	114.88	113.00	-0.1	14,299	0.00%
2022/05/13	12	113.75	14.1	113.82	113.50	-2.1	14,329	-0.01%
2022/05/12	5.1	110.68	3.3	110.10	108.50	1.8	14,376	0.01%
2022/05/11	4	113.50	3	112.50	112.00	1	14,608	0.01%
2022/05/10	7	111.21	9	112.61	113.50	-2	14,616	-0.01%
2022/05/09	10	113.00	10	113.50	108.50	0	14,710	0.00%
2022/05/06	0.1	114.50	2	110.25	116.00	-1.9	14,893	-0.01%
2022/05/05	6	113.92	0	0.00	113.00	6	14,931	0.04%
2022/05/04	1	109.00	3	111.33	112.00	-2	14,911	-0.01%
2022/05/03	1	105.00	3	106.17	108.00	-2	14,981	-0.01%
2022/04/29	7	105.64	9	105.06	105.00	-2	15,109	-0.01%
2022/04/28	14.2	102.56	16	102.50	102.50	-1.8	15,062	-0.01%
2022/04/27	8.4	102.46	6	103.75	106.00	2.4	14,925	0.02%
2022/04/26	8	110.25	11	109.91	110.00	-3	14,714	-0.02%
2022/04/25	7	110.00	3	110.17	110.00	4	14,715	0.03%
2022/04/22	4.7	116.75	2	116.00	115.00	2.7	14,672	0.02%
2022/04/21	2	123.50	1	122.50	123.00	1	14,735	0.01%
2022/04/20	4	122.75	2	121.50	122.50	2	14,857	0.01%
2022/04/19	2	123.25	9	123.94	121.00	-7	15,002	-0.05%
2022/04/18	14	122.50	12	121.67	119.50	2	15,138	0.01%
2022/04/15	7	126.36	10	125.85	123.00	-3	15,233	-0.02%
2022/04/14	11	132.36	9	132.28	130.50	2	15,425	0.01%
2022/04/13	5	131.00	5.1	130.89	130.50	-0.1	15,411	0.00%
2022/04/12	4.1	125.86	1	129.47	124.50	3	15,455	0.02%
2022/04/11	2	128.25	4	127.25	128.50	-2	15,497	-0.01%
2022/04/08	2	126.25	4.1	126.76	128.00	-2.1	15,499	-0.01%
2022/04/07	9	127.21	6.1	126.74	124.50	3	15,528	0.02%
2022/04/06	10	130.05	6	130.42	130.50	4	15,634	0.03%
2022/04/01	9	130.67	3	131.83	133.50	6	15,910	0.04%
2022/03/31	10	133.75	4	133.38	133.00	6	16,040	0.04%
2022/03/30	23	134.78	31	135.98	137.50	-8	15,779	-0.05%
2022/03/29	31	136.39	28	133.68	131.00	3	15,296	0.02%
2022/03/28	26	134.81	24	135.71	136.50	2	15,114	0.01%
2022/03/25	84	139.56	87.1	139.09	134.00	-3.1	14,809	-0.02%
2022/03/24	12	131.42	8	131.13	134.50	4	14,028	0.03%
2022/03/23	15	132.70	11	132.86	130.50	4	13,891	0.03%
2022/03/22	11	131.91	1	131.59	132.00	10	13,907	0.07%
2022/03/21	59	131.23	55.1	131.68	131.50	3.9	13,712	0.03%
2022/03/18	9	127.89	11.1	129.51	129.50	-2.1	13,415	-0.02%
2022/03/17	9	125.22	35.2	126.01	127.00	-26.2	13,097	-0.20%
2022/03/16	6	118.17	11	121.27	115.50	-5	12,561	-0.04%
2022/03/15	28	119.86	29.4	119.57	116.00	-1.4	12,323	-0.01%
2022/03/14	17	119.68	17.1	120.33	120.50	-0.1	12,224	0.00%
2022/03/11	12.1	116.25	6.1	116.92	117.50	6	12,051	0.05%
2022/03/10	3	115.00	11.6	117.91	118.00	-8.6	11,755	-0.07%
2022/03/09	3	107.50	0	0.00	107.50	3	11,998	0.03%
2022/03/08	3.1	108.90	4	109.75	106.00	-0.9	12,521	-0.01%
2022/03/07	1.1	108.05	1	109.00	108.00	0.1	12,436	0.00%
2022/03/04	4	117.50	2	117.75	117.00	2	12,518	0.02%
2022/03/03	5	115.50	5.1	116.49	114.50	-0.1	12,739	0.00%
2022/03/02	4	112.50	7	114.71	115.50	-3	12,940	-0.02%
2022/03/01	0	108.00	3	109.67	111.00	-3	13,007	-0.02%
2022/02/25	2	106.00	6.3	105.90	107.50	-4.3	13,312	-0.03%
2022/02/24	8.3	101.63	10	99.85	101.00	-1.7	13,622	-0.01%
2022/02/23	7	107.00	7	107.00	107.00	0	13,708	0.00%
2022/02/22	3.1	108.65	4	109.13	107.00	-0.9	14,312	-0.01%
2022/02/21	2.1	112.76	1	113.00	113.00	1.1	14,773	0.01%
2022/02/18	0	0.00	1	118.00	117.50	-1	15,619	-0.01%
2022/02/17	6	117.25	5	116.50	116.00	1	16,741	0.01%
2022/02/16	0.5	117.00	2	117.75	116.00	-1.5	17,296	-0.01%
2022/02/15	7.1	117.34	1	116.50	115.00	6.1	17,696	0.03%
2022/02/14	7.3	114.90	7.1	115.16	114.50	0.2	18,179	0.00%
2022/02/11	8	121.00	5.4	118.17	120.50	2.6	18,412	0.01%
2022/02/10	4.6	113.37	1	112.50	113.50	3.6	18,570	0.02%
2022/02/09	3	114.01	8.1	114.75	115.50	-5	18,977	-0.03%
2022/02/08	8	109.94	3	110.33	109.00	5	19,452	0.03%
2022/02/07	3	103.53	2	105.25	106.50	1	19,958	0.01%
2022/01/26	6	105.75	3	105.50	106.00	3	20,938	0.01%
2022/01/25	11.3	108.88	11	105.86	105.00	0.3	22,199	0.00%
2022/01/24	9	109.11	6.4	109.50	112.00	2.6	23,333	0.01%
2022/01/21	3.1	107.87	8	109.37	107.50	-4.9	24,393	-0.02%
2022/01/20	1	112.00	4	112.50	113.00	-3	24,821	-0.01%
2022/01/19	1.4	113.02	4	112.75	113.00	-2.6	25,702	-0.01%
2022/01/18	3.1	118.48	1	118.50	116.00	2.1	27,585	0.01%
2022/01/17	1	116.06	1	118.50	118.50	0	27,949	0.00%
2022/01/14	6	110.50	3	112.17	115.50	3	28,705	0.01%
2022/01/13	1.3	114.00	5	114.30	114.50	-3.7	29,333	-0.01%
2022/01/12	5	118.00	3	116.50	116.50	2	30,283	0.01%
2022/01/11	9.2	119.32	4.1	118.67	117.50	5.2	31,864	0.02%
2022/01/10	1.1	121.54	2	124.01	125.50	-1	32,869	0.00%
2022/01/07	10.8	125.39	7.1	126.45	123.50	3.8	33,851	0.01%
2022/01/06	3.2	133.04	4.6	133.00	134.00	-1.4	34,726	0.00%
2022/01/05	17.8	134.82	2.2	134.72	135.00	15.6	35,729	0.04%
2022/01/04	5	141.80	0.1	142.50	141.00	4.9	36,751	0.01%
2022/01/03	3.4	145.48	3	146.00	144.50	0.4	38,902	0.00%
2021/12/30	7.2	145.61	9	145.56	143.00	-1.8	39,815	0.00%
2021/12/29	7.1	148.77	3	147.67	146.00	4.1	40,713	0.01%
2021/12/28	19.1	147.15	12	147.17	145.50	7.1	41,252	0.02%
2021/12/27	5	141.50	6.4	142.13	144.50	-1.4	41,547	0.00%
2021/12/24	0	0.00	3	136.33	136.00	-3	41,792	-0.01%
2021/12/23	1.1	140.05	2	139.25	138.00	-0.9	42,607	0.00%
2021/12/22	1	140.00	1.6	139.00	136.00	-0.6	43,380	0.00%
2021/12/21	0	136.50	0	0.00	136.00	0	44,216	0.00%
2021/12/20	1.1	133.92	2	133.50	134.50	-0.9	45,849	0.00%
2021/12/17	5	139.61	3	138.00	136.50	2	47,177	0.00%
2021/12/16	26	143.94	31.3	142.77	143.00	-5.3	48,924	-0.01%
2021/12/15	4	136.50	7	134.49	137.00	-3	49,234	-0.01%
2021/12/14	12.4	134.92	9	134.28	133.50	3.4	49,407	0.01%
2021/12/13	13	135.23	19.1	135.13	134.00	-6	49,442	-0.01%
2021/12/10	10.1	137.86	8.1	138.07	137.50	2.1	49,568	0.00%
2021/12/09	16	140.19	11.1	141.00	141.50	4.9	49,819	0.01%
2021/12/08	4.4	143.70	5.1	144.49	143.00	-0.7	50,199	0.00%
2021/12/07	13.2	144.76	3.1	147.65	143.00	10.1	50,938	0.02%
2021/12/06	5	149.60	1.1	150.02	149.50	3.9	51,266	0.01%
2021/12/03	18	156.39	14.1	156.61	155.00	3.9	51,575	0.01%
2021/12/02	15.3	154.09	15.1	154.20	156.00	0.2	51,503	0.00%
2021/12/01	2.2	148.25	2	148.50	148.00	0.2	51,169	0.00%
2021/11/30	15.1	150.85	10	151.10	150.00	5.1	51,467	0.01%
2021/11/29	23.1	147.68	19	148.60	148.50	4	51,759	0.01%
2021/11/26	6.3	142.46	18	142.97	148.50	-11.7	51,975	-0.02%
2021/11/25	5.1	145.80	3	147.00	145.50	2.1	51,787	0.00%
2021/11/24	9	145.00	14	146.68	145.00	-5	51,859	-0.01%
2021/11/23	18	151.91	19	150.92	147.00	-1	51,866	0.00%
2021/11/22	15	155.40	23	154.48	153.00	-8	51,979	-0.02%
2021/11/19	37	160.38	35	160.33	156.00	2	52,766	0.00%
2021/11/18	40	161.47	34.1	160.29	157.00	5.9	52,749	0.01%
2021/11/17	32.1	164.01	44	164.48	165.50	-12	52,962	-0.02%
2021/11/16	70.2	166.43	39.5	163.96	159.50	30.7	52,558	0.06%
2021/11/15	33.3	154.80	20	155.93	159.00	13.2	51,648	0.03%
2021/11/12	20	153.13	26.2	152.90	149.00	-6.2	51,393	-0.01%
2021/11/11	15.2	149.41	13.1	149.60	151.50	2.1	51,178	0.00%
2021/11/10	12	142.38	9	143.61	145.00	3	50,801	0.01%
2021/11/09	18	147.05	12.1	145.12	142.00	5.9	50,612	0.01%
2021/11/08	7	144.07	8	145.31	146.50	-1	50,327	0.00%
2021/11/05	30.3	149.97	36	148.89	147.50	-5.8	50,121	-0.01%
2021/11/04	21	157.83	11	158.18	150.00	10	49,748	0.02%
2021/11/03	29.1	156.55	36.4	156.75	160.50	-7.4	49,363	-0.01%
2021/11/02	72.2	165.22	64	163.08	154.00	8.2	48,518	0.02%
2021/11/01	24.1	160.05	26.6	162.30	165.50	-2.5	47,371	-0.01%
2021/10/29	29	150.62	33.3	151.24	152.50	-4.3	46,367	-0.01%
2021/10/28	23	143.54	22	143.16	142.50	1	45,320	0.00%
2021/10/27	34.1	142.03	27	142.44	141.50	7.1	45,025	0.02%
2021/10/26	40.3	140.46	53	142.48	140.00	-12.8	44,406	-0.03%
2021/10/25	22	134.18	16	134.84	135.00	6	42,768	0.01%
2021/10/22	31	132.73	28	133.39	135.50	3	42,815	0.01%
2021/10/21	45	135.39	32.2	136.11	132.50	12.9	42,435	0.03%
2021/10/20	33.8	131.72	45.9	132.57	135.50	-12.1	42,141	-0.03%
2021/10/19	51	132.72	43	132.57	129.50	8	41,482	0.02%
2021/10/18	27.3	128.21	25	129.08	132.00	2.3	40,515	0.01%
2021/10/15	40.3	123.61	61.1	125.75	128.50	-20.7	40,101	-0.05%
2021/10/14	35	118.99	27	117.11	117.00	8	39,579	0.02%
2021/10/13	39.2	127.54	130.1	123.39	122.00	-90.9	39,274	-0.23%	大賣/
2021/10/12	53.3	126.16	52	127.00	128.50	1.3	39,148	0.00%
2021/10/08	59	126.69	82.7	126.68	124.00	-23.7	39,173	-0.06%
2021/10/07	134	122.53	36.3	121.59	124.50	97.7	37,710	0.26%	大買/
2021/10/06	28.1	116.03	26	115.54	113.50	2.1	37,871	0.01%
2021/10/05	38.1	104.29	65	105.06	113.50	-26.9	37,204	-0.07%
2021/10/04	21	109.36	26	107.81	106.00	-5	36,571	-0.01%
2021/10/01	17.2	112.07	8.1	113.46	112.00	9	36,165	0.02%
2021/09/30	14.4	115.71	13	116.27	118.00	1.4	36,074	0.00%
2021/09/29	15.1	114.30	9	112.39	112.00	6.1	35,335	0.02%
2021/09/28	28.5	123.30	31.5	122.54	122.00	-3.1	34,671	-0.01%
2021/09/27	63	126.31	59	125.79	123.00	4	33,883	0.01%
2021/09/24	60.1	121.41	37.5	119.95	119.50	22.6	32,349	0.07%
2021/09/23	47	117.15	78	118.13	121.00	-31	31,055	-0.10%
2021/09/22	27	108.91	31.5	108.32	110.50	-4.5	29,473	-0.02%
2021/09/17	8.1	106.14	1	107.00	107.50	7.1	29,084	0.02%
2021/09/16	1	103.50	4.2	101.88	101.50	-3.2	28,932	-0.01%
2021/09/15	6	103.58	5	104.10	100.50	1	28,857	0.00%
2021/09/14	17	107.47	21	107.05	106.00	-4	28,654	-0.01%
2021/09/13	24	108.98	12	107.42	106.50	12	28,806	0.04%
2021/09/10	25.2	105.68	25	105.88	108.00	0.1	28,763	0.00%
2021/09/09	20	99.73	18	100.28	101.50	2	28,549	0.01%
2021/09/08	15.4	95.59	19	96.03	94.60	-3.6	28,436	-0.01%
2021/09/07	9.1	99.96	16	99.32	98.60	-6.9	28,804	-0.02%
2021/09/06	7	104.79	3.1	104.11	103.50	3.9	29,578	0.01%
2021/09/03	8	103.63	12.1	101.49	103.00	-4.1	29,580	-0.01%
2021/09/02	13.4	110.40	8	109.69	106.00	5.4	29,540	0.02%
2021/09/01	19	109.26	18.3	110.33	114.00	0.7	29,120	0.00%
2021/08/31	5	106.10	1	106.50	109.00	4	28,646	0.01%
2021/08/30	7	107.50	8	106.63	106.00	-1	28,721	0.00%
2021/08/27	17.3	107.24	7	107.43	104.50	10.3	28,782	0.04%
2021/08/26	11	108.18	19.3	109.06	111.50	-8.3	29,032	-0.03%
2021/08/25	39	110.77	19.5	109.94	106.50	19.5	28,704	0.07%
2021/08/24	19.3	106.22	28	105.77	105.00	-8.7	27,801	-0.03%
2021/08/23	32.3	99.17	26.3	99.83	104.00	5.9	27,303	0.02%
2021/08/20	17.1	92.00	16.1	91.88	94.60	1	26,844	0.00%
2021/08/19	5	88.52	17	88.61	86.00	-12	26,642	-0.05%
2021/08/18	35	85.27	30	85.06	89.80	5	26,569	0.02%
2021/08/17	5	86.62	2	85.95	84.50	3	26,688	0.01%
2021/08/16	1	89.80	15	90.81	92.00	-14	26,509	-0.05%
2021/08/13	20.1	92.71	18	91.38	90.30	2.1	26,453	0.01%
2021/08/12	10	94.89	9.1	95.62	95.60	0.9	26,366	0.00%
2021/08/11	21	93.08	23	93.23	93.30	-2	26,380	-0.01%
2021/08/10	10	95.89	13	95.52	96.50	-3	26,198	-0.01%
2021/08/09	7.3	97.85	43	96.86	95.40	-35.7	26,051	-0.14%
2021/08/06	14	107.04	4	106.63	106.00	10	25,867	0.04%
2021/08/05	12	109.63	21.3	109.16	112.50	-9.3	25,914	-0.04%
2021/08/04	11	109.73	11	108.91	107.00	0	26,200	0.00%
2021/08/03	11.1	108.13	17	107.79	108.50	-6	26,113	-0.02%
2021/08/02	4	105.13	14	105.04	106.50	-10	26,038	-0.04%
2021/07/30	13	106.35	9	106.28	102.50	4	25,949	0.02%
2021/07/29	6	106.08	34	104.66	108.00	-28	25,755	-0.11%
2021/07/28	7	104.07	15.6	104.16	104.50	-8.6	25,598	-0.03%
2021/07/27	46.3	117.36	64	116.30	112.00	-17.8	25,361	-0.07%
2021/07/26	4	115.88	7	117.00	118.00	-3	25,132	-0.01%
2021/07/23	31.2	116.66	10	116.40	114.00	21.2	24,749	0.09%
2021/07/22	54	120.41	19	121.00	121.50	35	24,472	0.14%
2021/07/21	43	113.15	59	112.30	117.00	-16	23,826	-0.07%
2021/07/20	19	109.76	9	109.67	106.50	10	23,256	0.04%
2021/07/19	35	115.03	24.1	115.02	112.50	10.9	22,976	0.05%
2021/07/16	52.1	109.03	108.2	105.95	111.00	-56.1	22,765	-0.25%	大賣/
2021/07/15	121.3	99.25	39	101.94	107.00	82.3	22,479	0.37%	大買/
2021/07/14	16	95.84	52	97.01	99.60	-36	21,925	-0.16%
2021/07/13	61.2	97.03	21.4	97.50	90.60	39.8	21,341	0.19%
2021/07/12	9	87.58	20	89.15	92.70	-11	20,269	-0.05%
2021/07/09	10	84.84	18	85.38	84.30	-8	20,067	-0.04%
2021/07/08	39	84.86	15	84.59	83.70	24	20,187	0.12%
2021/07/07	9	83.09	13	83.05	84.30	-4	20,213	-0.02%
2021/07/06	2	80.20	0	0.00	79.70	2	20,418	0.01%
2021/07/05	20	79.97	16	80.71	80.60	4	20,953	0.02%
2021/07/02	13	77.81	4	76.53	79.20	9	21,542	0.04%
2021/07/01	1	78.80	6	75.60	76.10	-5	22,398	-0.02%
2021/06/30	12	78.44	1	78.90	78.30	11	23,111	0.05%
2021/06/29	3	77.97	33	79.36	77.70	-30	23,415	-0.13%
2021/06/28	9	83.32	9	84.49	81.50	0	23,399	0.00%
2021/06/25	10	85.31	8	85.68	85.00	2	24,037	0.01%
2021/06/24	2	83.95	72	83.27	83.10	-70	24,507	-0.29%
2021/06/23	103	83.93	12	83.98	82.90	91	24,570	0.37%	大買/
2021/06/22	6	86.37	39	83.76	81.00	-33	24,919	-0.13%
2021/06/21	51	86.77	58	86.89	85.20	-7	25,138	-0.03%
2021/06/18	126	84.01	134	83.74	87.50	-8	25,777	-0.03%	大買/大賣/
2021/06/17	21	79.74	20	79.59	81.10	1	25,476	0.00%
2021/06/16	39	80.03	28	78.73	78.40	11	25,378	0.04%
2021/06/15	79	78.38	46.1	76.19	79.90	32.9	24,755	0.13%
2021/06/11	8	71.60	0	0.00	72.70	8	23,827	0.03%
2021/06/10	9	72.34	10	71.16	70.10	-1	23,921	0.00%
2021/06/09	4	70.15	3	70.93	70.40	1	23,846	0.00%
2021/06/08	4	70.68	2	70.10	69.40	2	23,948	0.01%
2021/06/07	45	70.50	97	69.58	70.80	-52	23,914	-0.22%
2021/06/04	10	69.26	14	70.15	68.50	-4	23,699	-0.02%
2021/06/03	77	73.89	105	73.42	72.70	-28	23,504	-0.12%	大賣/
2021/06/02	3	69.33	4	69.43	68.80	-1	22,927	0.00%
2021/06/01	9	68.08	2	68.60	69.00	7	22,715	0.03%
2021/05/31	4	68.15	21	67.00	67.30	-17	22,613	-0.08%
2021/05/28	52	68.18	7	68.67	67.70	45	22,504	0.20%
2021/05/27	12	66.13	5	66.06	66.60	7	22,262	0.03%
2021/05/26	5	64.50	5	64.36	63.60	0	22,025	0.00%
2021/05/25	23	62.63	19	62.92	63.30	4	21,986	0.02%
2021/05/24	4	58.05	6	57.58	59.90	-2	21,802	-0.01%
2021/05/21	5	56.00	5	57.30	56.00	0	22,535	0.00%
2021/05/20	12	55.43	4	56.70	55.60	8	22,687	0.04%
2021/05/19	9	55.17	15	55.41	54.90	-6	22,627	-0.03%
2021/05/18	8	51.88	9.5	52.98	54.00	-1.5	22,512	-0.01%
2021/05/17	4	49.40	27	48.47	49.15	-23	22,514	-0.10%
2021/05/14	9	54.67	0.1	51.70	51.80	8.9	22,385	0.04%
2021/05/13	6	55.50	6	54.92	54.80	0	22,250	0.00%
2021/05/12	27.1	53.35	30	54.23	56.00	-3	22,119	-0.01%
2021/05/11	3	54.43	3	55.07	53.60	0	21,817	0.00%
2021/05/10	13.1	59.49	10	58.70	58.80	3.1	21,807	0.01%
2021/05/07	4	60.90	1	60.80	61.90	3	21,825	0.01%
2021/05/06	13	58.52	10.1	59.00	58.50	2.9	21,845	0.01%
2021/05/05	3	59.23	0	0.00	58.00	3	21,940	0.01%
2021/05/04	4	58.00	10	61.16	60.80	-6	21,922	-0.03%
2021/05/03	12	62.23	17	61.67	61.60	-5	21,814	-0.02%
2021/04/29	16	65.76	15	65.56	65.10	1	21,797	0.00%
2021/04/28	13	67.05	5	68.04	67.30	8	22,200	0.04%
2021/04/27	7	67.34	23.6	67.15	66.20	-16.6	22,450	-0.07%
2021/04/26	19	68.42	16	68.58	68.20	3	22,748	0.01%
2021/04/23	17	67.88	9	67.68	68.70	8	23,292	0.03%
2021/04/22	77.1	69.69	61	69.10	67.10	16.1	23,909	0.07%
2021/04/21	14	76.23	7	77.49	74.50	7	24,734	0.03%
2021/04/20	17	74.96	41	74.35	74.90	-24	24,436	-0.10%
2021/04/19	8	69.40	7	70.19	70.70	1	24,647	0.00%
2021/04/16	16	69.72	2	70.10	68.60	14	24,760	0.06%
2021/04/15	11	68.50	3	70.17	68.80	8	24,734	0.03%
2021/04/14	29	66.61	4	67.90	68.70	25	24,716	0.10%
2021/04/13	7.1	70.20	13	70.52	68.00	-6	24,676	-0.02%
2021/04/12	50.1	71.42	15	69.09	68.00	35.1	24,583	0.14%
2021/04/09	13.4	75.84	24	73.86	75.00	-10.6	24,329	-0.04%
2021/04/08	17.1	72.82	20	72.58	74.50	-3	23,755	-0.01%
2021/04/07	24	68.28	19	68.81	69.00	5	23,064	0.02%
2021/04/06	13	63.89	21.5	64.62	65.80	-8.5	22,461	-0.04%
2021/04/01	24	60.22	20	60.94	59.90	4	21,918	0.02%
2021/03/31	13	59.55	10	59.97	59.50	3	21,803	0.01%
2021/03/30	34	60.78	29	60.86	60.90	5	21,724	0.02%
2021/03/29	18	58.14	54	57.71	59.50	-36	21,067	-0.17%
2021/03/26	11	55.35	10	56.00	55.80	1	20,571	0.00%
2021/03/25	27	55.44	35	55.24	55.40	-8	20,466	-0.04%
2021/03/24	20	54.97	28	55.43	55.00	-8	20,076	-0.04%
2021/03/23	41	56.43	21	54.72	52.00	20	19,449	0.10%
2021/03/22	6	53.25	21	54.99	56.70	-15	18,413	-0.08%
2021/03/19	5	52.24	13	51.95	51.60	-8	18,192	-0.04%
2021/03/18	4	52.03	10	52.03	51.80	-6	18,173	-0.03%
2021/03/17	2	52.10	18	51.49	50.80	-16	18,553	-0.09%
2021/03/16	24	51.53	24	51.82	50.40	0	19,764	0.00%
2021/03/15	9	50.11	23	50.10	49.95	-14	20,109	-0.07%
2021/03/12	10.1	48.26	7	48.99	48.90	3.1	20,161	0.02%
2021/03/11	0	0.00	1	46.95	46.90	-1	20,259	0.00%
2021/03/10	4	45.00	0	0.00	44.70	4	20,376	0.02%
2021/03/09	22	44.38	3	45.05	45.00	19	21,015	0.09%
2021/03/05	2	46.08	3.5	46.10	45.95	-1.5	21,053	-0.01%
2021/03/04	5	46.89	0	0.00	46.80	5	21,449	0.02%
2021/03/03	1	46.95	0	0.00	47.90	1	21,642	0.00%
2021/03/02	3	47.50	1	48.25	47.30	2	21,725	0.01%
2021/02/26	5	47.58	39	47.70	47.60	-34	22,034	-0.15%
2021/02/25	12	48.83	2	49.80	48.60	10	22,532	0.04%
2021/02/24	13	50.33	11	50.07	49.40	2	22,516	0.01%
2021/02/23	32	52.39	48	52.78	51.80	-16	22,425	-0.07%
2021/02/22	53	49.46	6	50.45	50.80	47	21,548	0.22%
2021/02/19	2	46.05	2.1	46.01	46.20	-0.1	21,195	0.00%
2021/02/18	2	46.00	8	46.10	46.60	-6	21,117	-0.03%
2021/02/17	4.1	46.86	16	46.50	46.25	-11.9	21,022	-0.06%
2021/02/05	2	45.93	1	45.75	45.65	1	20,861	0.00%
2021/02/04	3	46.63	2	46.63	46.10	1	20,786	0.00%
2021/02/03	4	48.25	6	47.52	47.25	-2	20,700	-0.01%
2021/02/02	15	47.22	7	47.34	48.00	8	20,514	0.04%
2021/02/01	22	43.89	27	45.39	45.85	-5	20,331	-0.02%
2021/01/29	6	46.15	7	46.80	44.80	-1	20,125	0.00%
2021/01/28	4	47.28	0.2	47.60	47.10	3.8	19,980	0.02%
2021/01/27	28	48.82	21	48.12	49.10	7	19,843	0.04%
2021/01/26	7	49.39	0	0.00	48.00	7	19,622	0.04%
2021/01/25	21	48.54	20	48.96	49.30	1	19,481	0.01%
2021/01/22	20	49.33	21	48.94	49.70	-1	19,292	-0.01%
2021/01/21	32	50.21	36	49.65	48.65	-4	19,067	-0.02%
2021/01/20	10	50.11	26	48.67	49.40	-16	18,548	-0.09%
2021/01/19	16	51.36	39	51.05	50.00	-23	18,146	-0.13%
2021/01/18	64	52.21	94	52.47	52.50	-30	17,692	-0.17%
2021/01/15	88	51.66	94	51.38	51.00	-6	16,927	-0.04%
2021/01/14	128	49.38	117	49.57	50.10	11	16,128	0.07%	大買/大賣/
2021/01/13	20	46.03	8	46.85	46.85	12	14,645	0.08%
2021/01/12	69	43.16	42	42.93	42.60	27	14,261	0.19%
2021/01/11	39	39.55	11	40.95	41.70	28	13,388	0.21%
2021/01/08	3	38.72	7	38.68	38.85	-4	13,094	-0.03%
2021/01/07	4	39.95	3	39.70	39.30	1	13,116	0.01%
2021/01/06	5	39.80	24	40.41	39.80	-19	13,007	-0.15%
2021/01/05	1	41.40	1	41.45	41.15	0	12,715	0.00%
2021/01/04	10	41.95	27	42.46	42.60	-17	12,539	-0.14%
2020/12/31	1	40.40	4	40.45	40.60	-3	12,196	-0.02%
2020/12/30	7	41.27	16	40.77	40.10	-9	12,164	-0.07%
2020/12/29	18	41.78	17	41.52	41.00	1	12,057	0.01%
2020/12/28	7	41.37	12	41.25	41.65	-5	11,676	-0.04%
2020/12/25	9	40.36	10	40.20	39.85	-1	11,341	-0.01%
2020/12/24	4	39.04	13	38.89	39.40	-9	11,015	-0.08%
2020/12/23	8	38.54	8	38.69	39.20	0	10,851	0.00%
2020/12/22	7	38.19	1	37.60	37.20	6	10,783	0.06%
2020/12/21	11	37.58	5	37.63	37.50	6	10,875	0.06%
2020/12/18	7	38.29	5	38.46	38.85	2	10,875	0.02%
2020/12/17	8	38.16	10	37.57	38.85	-2	10,782	-0.02%
2020/12/16	18	38.39	0	0.00	38.25	18	10,654	0.17%
2020/12/15	4	38.51	5	38.78	37.70	-1	10,552	-0.01%
2020/12/14	13	39.91	11	40.16	40.15	2	10,345	0.02%
2020/12/11	20	40.14	35	39.47	38.80	-15	10,064	-0.15%
2020/12/10	100	41.27	107	41.13	41.10	-7	9,491	-0.07%	大賣/
2020/12/09	11	37.90	26.5	38.72	39.60	-15.5	8,064	-0.19%
2020/12/08	12	35.95	2.5	36.10	36.00	9.5	7,328	0.13%
2020/12/07	3	35.17	10	35.01	35.20	-7	7,011	-0.10%
2020/12/04	9	33.78	20	33.78	34.00	-11	6,711	-0.16%
2020/12/03	7	34.66	10	34.18	33.45	-3	6,581	-0.05%
2020/12/02	10	32.71	10	32.86	32.65	0	6,209	0.00%
2020/12/01	23	32.68	55	32.55	32.30	-32	6,100	-0.52%
2020/11/30	22	33.39	28	33.42	32.85	-6	5,978	-0.10%
2020/11/27	12	32.30	11	32.39	32.30	1	5,578	0.02%
2020/11/26	11	31.97	22	32.02	31.95	-11	5,317	-0.21%
2020/11/25	40	32.10	24	32.03	32.05	16	5,187	0.31%
2020/11/24	51	31.45	21	31.43	31.70	30	4,817	0.62%
2020/11/23	19	29.66	19	29.65	29.80	0	4,219	0.00%
2020/11/20	12	29.20	19	29.34	29.65	-7	4,054	-0.17%
2020/11/18	0	0.00	3	28.20	28.15	-3	3,900	-0.08%
2020/11/17	2	28.48	0	0.00	28.20	2	4,074	0.05%
2020/11/16	0	0.00	4	28.28	28.35	-4	4,401	-0.09%
2020/11/12	2	27.70	0	0.00	27.65	2	4,634	0.04%
2020/11/11	3	27.82	0	0.00	27.80	3	4,737	0.06%
2020/11/10	1	27.60	0	0.00	27.65	1	4,847	0.02%
2020/11/09	0	0.00	2	27.90	27.85	-2	4,878	-0.04%
2020/11/05	0	0.00	4	27.60	27.50	-4	5,017	-0.08%
2020/11/03	1	27.35	1	27.25	27.35	0	5,208	0.00%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/30	1	27.70	0	0.00	27.10	1	5,527	0.02%
2020/10/29	6	27.33	0	0.00	27.55	6	5,763	0.10%
2020/10/28	4	27.78	2	28.08	27.65	2	5,909	0.03%
2020/10/27	2	28.15	7	28.25	28.10	-5	6,067	-0.08%
2020/10/26	2	28.65	0	0.00	28.55	2	6,239	0.03%
2020/10/23	0	0.00	2	28.75	28.95	-2	6,547	-0.03%
2020/10/22	6	29.40	4	29.85	29.00	2	7,735	0.03%
2020/10/21	0	0.00	1	29.25	29.15	-1	8,049	-0.01%
2020/10/19	2	28.85	2	29.00	29.15	0	9,397	0.00%
2020/10/16	3	28.97	0	0.00	28.55	3	10,259	0.03%
2020/10/15	9	29.26	30	29.09	29.30	-21	10,442	-0.20%
2020/10/14	8	28.26	4	28.46	28.60	4	10,382	0.04%
2020/10/13	3	27.82	3	27.88	27.75	0	10,652	0.00%
2020/10/12	2	28.05	1	27.90	27.95	1	11,226	0.01%
2020/10/08	3	28.65	0	0.00	28.55	3	11,454	0.03%
2020/10/07	10	29.05	6	28.62	29.00	4	12,293	0.03%
2020/10/06	5	28.21	3	28.53	28.15	2	13,119	0.02%
2020/10/05	2	27.85	5	27.90	27.85	-3	13,193	-0.02%
2020/09/30	3	27.85	5	27.80	27.85	-2	13,282	-0.02%
2020/09/29	3	27.78	3	27.82	27.70	0	13,344	0.00%
2020/09/28	2	27.60	3	27.78	28.30	-1	13,463	-0.01%
2020/09/25	8	28.13	0	0.00	27.50	8	13,617	0.06%
2020/09/24	19	29.86	11	29.96	29.35	8	13,724	0.06%
2020/09/23	7	29.56	8	29.84	30.00	-1	13,469	-0.01%
2020/09/22	2	29.30	1	29.35	29.35	1	13,378	0.01%
2020/09/21	3	29.27	2	29.48	29.00	1	13,338	0.01%
2020/09/18	2	29.48	0	0.00	29.35	2	13,345	0.01%
2020/09/17	4	29.44	55	29.59	29.60	-51	13,329	-0.38%
2020/09/16	7	29.27	9	29.52	29.10	-2	13,299	-0.02%
2020/09/15	1	29.00	1	29.15	29.00	0	13,255	0.00%
2020/09/14	1	28.90	2	28.95	28.90	-1	13,345	-0.01%
2020/09/10	53	28.57	2	29.15	28.55	51	13,336	0.38%
2020/09/09	3	28.68	12	28.32	28.90	-9	13,371	-0.07%
2020/09/08	4	28.84	1	28.90	28.90	3	13,385	0.02%
2020/09/07	12	29.48	59	29.69	29.35	-47	13,385	-0.35%
2020/09/04	5	26.94	4	27.01	27.60	1	13,209	0.01%
2020/09/03	2	27.25	1	27.40	27.25	1	13,300	0.01%
2020/09/02	10	27.26	6	27.35	27.30	4	13,432	0.03%
2020/09/01	21	26.90	0	0.00	26.85	21	13,467	0.16%
2020/08/31	30	26.90	3	26.92	26.85	27	13,585	0.20%
2020/08/28	2	26.75	1	27.00	26.70	1	14,029	0.01%
2020/08/27	3	26.80	1	26.90	26.75	2	14,055	0.01%
2020/08/26	2	26.90	1	26.95	27.10	1	14,087	0.01%
2020/08/25	5	26.90	5	26.86	26.75	0	14,112	0.00%
2020/08/24	9	26.61	9	26.86	26.55	0	14,208	0.00%
2020/08/21	21	27.09	16	27.25	27.05	5	14,326	0.03%
2020/08/20	16	27.33	0	0.00	27.00	16	14,302	0.11%
2020/08/19	5	29.90	5	30.03	30.00	0	14,482	0.00%
2020/08/18	59	30.55	3	30.70	30.40	56	15,022	0.37%
2020/08/17	8	30.33	6	30.40	30.40	2	15,120	0.01%
2020/08/14	1	29.35	12	29.65	29.80	-11	15,224	-0.07%
2020/08/13	3	29.17	4	29.08	29.00	-1	15,368	-0.01%
2020/08/12	1	28.70	5	29.02	29.00	-4	15,414	-0.03%
2020/08/11	11	29.21	6	29.18	29.05	5	15,467	0.03%
2020/08/10	6	30.18	4	30.68	29.45	2	15,465	0.01%
2020/08/07	3	30.65	8	30.71	30.60	-5	15,450	-0.03%
2020/08/06	15	30.64	7	30.91	30.45	8	15,867	0.05%
2020/08/05	12	31.18	15	31.34	31.10	-3	15,774	-0.02%
2020/08/04	5	31.43	4	31.59	31.60	1	15,797	0.01%
2020/08/03	54	31.24	52	31.23	31.55	2	15,611	0.01%
2020/07/31	29	32.07	54	31.74	31.65	-25	15,508	-0.16%
2020/07/30	18	31.49	22	31.74	31.80	-4	15,356	-0.03%
2020/07/29	44	31.38	26	31.32	31.95	18	15,201	0.12%
2020/07/28	149	33.19	112	31.77	30.50	37	14,897	0.25%	大買/大賣/
2020/07/27	27	31.90	30	31.87	32.80	-3	13,771	-0.02%
2020/07/24	26	31.57	10	31.27	31.25	16	13,310	0.12%
2020/07/23	71	32.18	65	32.30	32.40	6	12,818	0.05%
2020/07/22	30	30.37	38	30.89	30.85	-8	11,977	-0.07%
2020/07/21	17	29.15	24	29.10	29.05	-7	11,113	-0.06%
2020/07/20	26	28.77	2	28.90	28.55	24	10,922	0.22%
2020/07/17	11	28.19	1	28.10	28.80	10	10,895	0.09%
2020/07/16	29	29.11	56	29.16	29.90	-27	10,660	-0.25%
2020/07/15	33	28.80	24	29.06	28.15	9	10,122	0.09%
2020/07/14	38	29.71	27	29.80	29.20	11	10,025	0.11%
2020/07/13	16	29.14	52.1	29.12	29.85	-36.1	9,341	-0.39%
2020/07/10	22	26.98	29	27.16	27.15	-7	8,774	-0.08%
2020/07/09	15	27.30	11	27.73	27.15	4	8,759	0.05%
2020/07/08	5	27.50	16	27.52	27.45	-11	8,708	-0.13%
2020/07/07	20	27.22	16	27.43	26.95	4	8,664	0.05%
2020/07/06	30	27.73	29	27.84	27.90	1	8,586	0.01%
2020/07/03	24	26.83	47	27.12	27.50	-23	8,474	-0.27%
2020/07/02	8	25.94	3	26.12	25.95	5	8,284	0.06%
2020/07/01	5	25.87	2	26.10	25.90	3	8,284	0.04%
2020/06/30	10	25.64	1	25.65	25.65	9	8,290	0.11%
2020/06/29	10	25.78	0	0.00	25.60	10	8,311	0.12%
2020/06/24	1	26.55	2	26.45	26.45	-1	8,315	-0.01%
2020/06/23	2	26.25	10	26.29	26.30	-8	8,407	-0.10%
2020/06/22	4	26.25	1	26.15	26.15	3	8,457	0.04%
2020/06/19	19	26.90	9	27.07	26.55	10	8,517	0.12%
2020/06/18	2	26.35	6	26.48	26.40	-4	8,458	-0.05%
2020/06/17	4	26.25	0	0.00	26.25	4	8,502	0.05%
2020/06/16	0	0.00	8	26.44	26.60	-8	8,646	-0.09%
2020/06/15	15	26.13	6	26.25	26.10	9	8,852	0.10%
2020/06/12	15	26.26	7	26.29	26.65	8	8,997	0.09%
2020/06/11	17	27.51	6	27.88	26.80	11	9,112	0.12%
2020/06/10	21	28.05	2	28.15	27.85	19	9,212	0.21%
2020/06/09	9	28.76	1	28.90	28.55	8	9,325	0.09%
2020/06/08	2	28.55	10	28.80	28.80	-8	9,473	-0.08%
2020/06/05	4	28.65	5	28.85	28.50	-1	9,803	-0.01%
2020/06/04	18	28.95	51	29.00	28.65	-33	9,915	-0.33%
2020/06/03	6	28.15	10	28.37	28.30	-4	9,533	-0.04%
2020/06/02	32	28.06	10	28.39	27.90	22	9,514	0.23%
2020/06/01	4	28.05	7	28.23	28.00	-3	9,526	-0.03%
2020/05/29	11	28.02	10	28.40	27.80	1	9,546	0.01%
2020/05/28	11	28.45	16	28.40	28.20	-5	9,543	-0.05%
2020/05/27	5	28.39	10	28.61	28.20	-5	9,648	-0.05%
2020/05/26	27	28.68	27	28.55	28.25	0	9,586	0.00%
2020/05/25	23	28.25	90	28.34	29.65	-67	9,149	-0.73%
2020/05/22	21	27.47	18	27.63	27.15	3	8,577	0.03%
2020/05/21	21	26.96	23	27.10	27.05	-2	8,375	-0.02%
2020/05/20	19	26.52	25	26.54	26.60	-6	8,425	-0.07%
2020/05/19	6	26.02	8	26.21	25.80	-2	8,255	-0.02%
2020/05/18	40	26.12	32	26.41	25.90	8	8,212	0.10%
2020/05/15	10	25.61	14	25.67	26.20	-4	8,136	-0.05%
2020/05/14	6	26.15	5	25.91	25.55	1	8,251	0.01%
2020/05/13	34	26.90	39	26.96	26.70	-5	8,194	-0.06%
2020/05/12	12	25.82	2	25.90	25.70	10	7,714	0.13%
2020/05/11	6	26.10	25	25.80	26.10	-19	7,665	-0.25%
2020/05/08	10	25.15	6	25.45	24.85	4	7,479	0.05%
2020/05/07	6	25.08	6	25.13	25.10	0	7,444	0.00%
2020/05/06	3	24.80	4	24.98	24.60	-1	7,393	-0.01%
2020/05/05	3	24.85	8	25.03	24.75	-5	7,380	-0.07%
2020/05/04	22	24.73	3	24.75	24.65	19	7,405	0.26%
2020/04/30	15	25.24	24	25.22	25.10	-9	7,414	-0.12%
2020/04/29	9	24.87	13.3	24.96	24.75	-4.3	7,372	-0.06%
2020/04/28	9	24.73	9	24.87	24.80	0	7,370	0.00%
2020/04/27	7	24.69	12	24.77	24.65	-5	7,409	-0.07%
2020/04/24	10	24.44	6	24.57	24.50	4	7,376	0.05%
2020/04/23	7	24.77	2	25.00	24.65	5	7,363	0.07%
2020/04/22	14	24.40	5	24.58	24.55	9	7,331	0.12%
2020/04/21	13	25.28	12	25.33	24.85	1	7,295	0.01%
2020/04/20	12	25.56	9	25.77	25.60	3	7,285	0.04%
2020/04/17	15	26.16	12	26.33	25.70	3	7,299	0.04%
2020/04/16	30	26.55	11	26.66	26.40	19	7,188	0.26%
2020/04/15	33	26.13	37	26.01	26.40	-4	7,028	-0.06%
2020/04/14	7	24.71	5	24.86	24.80	2	6,732	0.03%
2020/04/13	9	25.01	9	25.17	24.90	0	6,673	0.00%
2020/04/10	0	0.00	2	25.25	25.00	-2	6,653	-0.03%
2020/04/09	8	25.51	3	25.55	25.20	5	6,754	0.07%
2020/04/08	4	25.71	9	25.84	25.95	-5	6,764	-0.07%
2020/04/07	2	25.10	6	25.07	25.00	-4	6,686	-0.06%
2020/04/06	1	24.35	2	24.63	24.60	-1	6,670	-0.01%
2020/04/01	3	24.23	6	24.47	24.55	-3	6,830	-0.04%
2020/03/31	3	24.58	2	24.80	24.25	1	6,830	0.01%
2020/03/30	0	0.00	3	24.47	24.70	-3	6,886	-0.04%
2020/03/27	2	24.58	4	24.91	24.10	-2	6,853	-0.03%
2020/03/26	5	24.23	1	24.30	24.30	4	6,756	0.06%
2020/03/25	6	23.93	5	24.20	23.70	1	6,701	0.01%
2020/03/24	1	23.30	2	23.30	23.00	-1	6,644	-0.02%
2020/03/23	4	22.78	3	22.92	22.15	1	6,714	0.01%
2020/03/20	24	23.61	25	23.91	23.85	-1	6,729	-0.01%
2020/03/19	12.1	23.65	1	23.25	22.50	11.1	6,636	0.17%
2020/03/18	12	25.96	7	26.26	25.00	5	6,424	0.08%
2020/03/17	5	25.70	4	26.15	25.55	1	6,298	0.02%
2020/03/16	10	26.32	1	27.25	25.40	9	6,120	0.15%
2020/03/13	38	24.66	62	24.68	26.80	-24	5,965	-0.40%
2020/03/12	35	26.30	47	26.97	26.05	-12	5,737	-0.21%
2020/03/11	33.2	28.36	24	28.36	27.40	9.2	5,446	0.17%
2020/03/10	15	27.02	21	27.07	27.50	-6	5,079	-0.12%
2020/03/09	10	26.70	3	26.88	26.30	7	4,915	0.14%
2020/03/06	7	27.31	2	27.70	27.15	5	4,854	0.10%
2020/03/05	36	28.00	1	27.80	27.60	35	4,858	0.72%
2020/03/04	15	27.11	12	27.54	27.75	3	4,793	0.06%
2020/03/03	14	27.54	4	27.73	27.25	10	4,726	0.21%
2020/03/02	11	26.87	22	26.97	27.60	-11	4,655	-0.24%
2020/02/27	14	26.36	4	26.74	25.95	10	4,440	0.23%
2020/02/26	2	27.08	3	27.43	27.05	-1	4,356	-0.02%
2020/02/25	2	26.90	3	26.97	27.00	-1	4,275	-0.02%
2020/02/24	5	27.25	3	27.47	27.35	2	4,233	0.05%
2020/02/21	12	27.80	21	27.83	27.75	-9	4,182	-0.22%
2020/02/20	6.3	26.56	9	26.64	26.60	-2.7	3,930	-0.07%
2020/02/19	3	26.08	5	26.17	26.10	-2	3,856	-0.05%
2020/02/18	6	25.99	2	25.98	25.80	4	3,845	0.10%
2020/02/17	42	26.36	49	26.28	26.05	-7	3,836	-0.18%
2020/02/14	7	24.91	17	25.00	25.25	-10	3,664	-0.27%
2020/02/13	4	24.61	2	24.60	24.40	2	3,664	0.05%
2020/02/12	13	24.85	5	24.82	24.85	8	3,787	0.21%
2020/02/11	2	24.20	6	24.31	24.30	-4	3,790	-0.11%
2020/02/10	8	24.01	4	24.11	24.00	4	3,879	0.10%
2020/02/07	3	24.55	1	24.35	24.35	2	3,919	0.05%
2020/02/06	1	25.00	5	25.12	25.10	-4	3,979	-0.10%
2020/02/05	13	24.99	7	25.31	24.80	6	4,015	0.15%
2020/02/04	4	24.43	7	24.56	24.70	-3	4,072	-0.07%
2020/02/03	6	24.02	4	24.29	24.35	2	4,150	0.05%
2020/01/31	6	24.78	10	24.87	24.95	-4	4,194	-0.10%
2020/01/30	18	24.31	23	24.26	24.15	-5	4,397	-0.11%
2020/01/20	4	26.73	2	26.93	26.80	2	4,625	0.04%
2020/01/17	6.3	26.98	1	27.30	26.80	5.3	4,868	0.11%
2020/01/16	7	27.13	19	27.17	27.10	-12	5,072	-0.24%
2020/01/15	30	27.18	9	27.28	27.30	21	5,279	0.40%
2020/01/14	8	27.14	2	27.30	27.05	6	5,538	0.11%
2020/01/13	6	27.00	6	26.68	27.25	0	5,853	0.00%
2020/01/10	4	26.23	0	0.00	26.05	4	5,896	0.07%
2020/01/09	7	26.66	4	26.99	26.60	3	5,912	0.05%
2020/01/08	10	26.55	0	0.00	26.15	10	5,949	0.17%
2020/01/07	6.1	26.95	3	27.28	27.00	3.1	6,131	0.05%
2020/01/06	11	27.26	5	27.35	27.20	6	6,277	0.10%
2020/01/03	7	28.06	19	28.78	27.85	-12	6,359	-0.19%
2020/01/02	5	28.38	5	28.50	28.65	0	6,279	0.00%
2019/12/31	5	28.04	1	28.15	27.90	4	6,263	0.06%
2019/12/30	7	28.50	6	28.33	28.30	1	6,298	0.02%
2019/12/27	6	28.22	67	28.29	28.80	-61	6,322	-0.96%
2019/12/26	4	27.54	5	27.55	27.75	-1	6,189	-0.02%
2019/12/25	3	27.73	7	27.70	27.60	-4	6,239	-0.06%
2019/12/24	1	27.05	1	27.30	27.05	0	6,344	0.00%
2019/12/23	2	27.45	9	27.54	27.20	-7	6,613	-0.11%
2019/12/20	4	27.21	9	27.41	27.40	-5	6,783	-0.07%
2019/12/19	7	27.39	2	27.58	27.35	5	6,885	0.07%
2019/12/18	4	27.90	6	28.12	27.80	-2	6,963	-0.03%
2019/12/17	8	27.55	8	27.67	27.70	0	6,939	0.00%
2019/12/16	6	27.23	6	27.48	27.65	0	7,250	0.00%
2019/12/13	6	26.92	4	27.06	26.90	2	7,393	0.03%
2019/12/12	5.2	27.32	4	27.46	27.25	1.2	7,686	0.02%
2019/12/11	4	27.00	2	27.15	27.00	2	7,745	0.03%
2019/12/10	5	27.16	7	27.04	27.40	-2	7,820	-0.03%
2019/12/09	31	26.40	3	26.83	26.35	28	7,942	0.35%
2019/12/06	2.1	26.45	2	26.60	26.55	0.1	8,116	0.00%
2019/12/05	4	26.50	1	26.60	26.40	3	8,265	0.04%
2019/12/04	1	26.30	5	26.00	26.30	-4	8,824	-0.05%
2019/12/03	3	25.68	2	25.65	25.60	1	9,015	0.01%
2019/12/02	4.1	25.70	1	25.75	25.70	3.1	9,269	0.03%
2019/11/29	1	26.35	0	0.00	26.30	1	9,437	0.01%
2019/11/28	0	0.00	1	26.95	26.80	-1	9,738	-0.01%
2019/11/27	2.1	27.38	1	27.60	27.20	1.1	10,046	0.01%
2019/11/26	0	0.00	2	26.65	27.10	-2	10,669	-0.02%
2019/11/25	2	26.40	0	0.00	26.25	2	10,858	0.02%
2019/11/22	2	26.60	3	26.75	26.70	-1	10,902	-0.01%
2019/11/21	1	26.40	1	26.60	26.60	0	10,956	0.00%
2019/11/20	2.1	26.30	1	26.50	26.35	1.1	11,020	0.01%
2019/11/19	8	26.61	1	26.70	26.50	7	11,171	0.06%
2019/11/15	0	0.00	3	26.85	26.70	-3	11,564	-0.03%
2019/11/14	1	26.65	0	0.00	26.40	1	11,883	0.01%
2019/11/13	2	26.70	2	27.05	27.00	0	11,987	0.00%
2019/11/12	3	26.57	2	26.55	26.80	1	12,009	0.01%
2019/11/11	3	26.42	2	26.80	26.10	1	12,030	0.01%
2019/11/08	1	27.95	0	0.00	27.80	1	11,953	0.01%
2019/11/07	7	27.92	1	28.40	27.85	6	11,988	0.05%
2019/11/06	7	28.81	0	0.00	28.60	7	11,956	0.06%
2019/11/05	2	28.95	2	29.28	28.90	0	11,967	0.00%
2019/11/04	3	28.88	0	0.00	28.80	3	11,992	0.03%
2019/11/01	1	28.25	1	28.50	29.10	0	12,021	0.00%
2019/10/31	3	28.73	8	28.73	28.45	-5	12,027	-0.04%
2019/10/30	6	29.13	5	29.22	29.35	1	12,036	0.01%
2019/10/29	38	29.34	6	30.01	29.05	32	12,127	0.26%
2019/10/28	6	30.43	38	30.55	30.50	-32	12,117	-0.26%
2019/10/25	10.2	30.25	11	29.84	29.50	-0.8	12,124	-0.01%
2019/10/24	32	29.93	32	29.89	30.10	0	12,211	0.00%
2019/10/23	30	30.05	3	29.83	29.30	27	12,519	0.22%
2019/10/22	7	29.32	7	29.53	29.35	0	12,728	0.00%
2019/10/21	4	29.51	66	28.65	29.90	-62	12,456	-0.50%
2019/10/18	5	28.07	4	28.19	27.80	1	12,096	0.01%
2019/10/17	6	27.91	3	27.95	27.70	3	11,995	0.03%
2019/10/16	6	27.79	3	28.28	27.65	3	11,950	0.03%
2019/10/15	6	28.04	14	28.21	28.05	-8	11,894	-0.07%
2019/10/14	5	27.60	25	27.72	27.50	-20	11,716	-0.17%
2019/10/09	3	26.55	1	26.40	26.55	2	11,566	0.02%
2019/10/08	10	27.58	5	27.69	27.15	5	11,500	0.04%
2019/10/07	10	27.59	7	27.74	27.50	3	11,646	0.03%
2019/10/04	6	27.48	5	27.65	27.20	1	11,606	0.01%
2019/10/03	17	27.29	26	27.15	27.70	-9	11,556	-0.08%
2019/10/02	3.1	27.59	3	27.60	27.60	0.1	11,484	0.00%
2019/10/01	33	27.81	3	28.00	28.00	30	11,450	0.26%
2019/09/27	20	27.82	14	27.98	27.80	6	11,387	0.05%
2019/09/26	16	28.03	5	28.20	27.50	11	11,208	0.10%
2019/09/25	35.2	29.07	15	29.04	28.35	20.2	10,953	0.18%
2019/09/24	12	30.03	12	30.31	29.85	0	10,798	0.00%
2019/09/23	7	30.11	5	30.40	30.00	2	10,717	0.02%
2019/09/20	12	30.00	13	30.24	30.20	-1	10,628	-0.01%
2019/09/19	16	30.20	21	30.18	30.05	-5	10,540	-0.05%
2019/09/18	17	29.74	36	29.95	29.50	-19	10,244	-0.19%
2019/09/17	29	29.27	41	29.33	29.50	-12	10,125	-0.12%
2019/09/16	5	28.11	11	28.19	28.15	-6	9,888	-0.06%
2019/09/12	11	28.13	10.2	28.32	28.05	0.9	9,886	0.01%
2019/09/11	54	28.32	27	28.20	28.05	27	10,039	0.27%
2019/09/10	46	29.59	45	29.07	28.80	1	10,260	0.01%
2019/09/09	17	28.87	8	29.16	28.95	9	10,108	0.09%
2019/09/06	56	30.05	68	30.11	29.45	-12	9,927	-0.12%
2019/09/05	58	29.04	48	29.52	29.60	10	9,312	0.11%
2019/09/04	51	28.10	52	28.30	28.95	-1	9,063	-0.01%
2019/09/03	11	28.24	7	28.29	28.05	4	8,788	0.05%
2019/09/02	14	27.19	20	27.43	28.35	-6	8,571	-0.07%
2019/08/30	72	27.17	67	26.74	26.55	5	8,235	0.06%
2019/08/29	38	27.86	20	27.43	27.00	18	7,901	0.23%
2019/08/28	4	25.35	7	25.56	26.45	-3	7,205	-0.04%
2019/08/27	2	24.20	6	24.08	24.05	-4	6,943	-0.06%
2019/08/26	7	23.89	2	23.95	23.60	5	6,879	0.07%
2019/08/23	51	25.24	48	24.75	24.75	3	6,802	0.04%
2019/08/22	65	24.45	77	24.83	24.90	-12	6,713	-0.18%
2019/08/21	78.2	24.54	86	24.41	24.50	-7.9	6,537	-0.12%
2019/08/20	72	23.80	55	23.66	23.65	17	6,220	0.27%
2019/08/19	19	24.28	35	24.27	24.15	-16	6,102	-0.26%
2019/08/16	7	21.41	18	22.37	23.30	-11	5,753	-0.19%
2019/08/15	3	21.25	0	0.00	21.20	3	5,617	0.05%
2019/08/14	24	22.50	10	22.70	21.90	14	5,573	0.25%
2019/08/13	2	21.98	11	22.05	22.25	-9	5,500	-0.16%
2019/08/12	1	22.15	8	22.15	22.00	-7	5,453	-0.13%
2019/08/08	4	22.64	7	22.71	22.65	-3	5,387	-0.06%
2019/08/07	9	22.68	2	22.98	22.30	7	5,328	0.13%
2019/08/06	3	22.15	3	21.90	22.90	0	5,269	0.00%
2019/08/05	4	23.09	10	23.37	22.60	-6	5,168	-0.12%
2019/08/02	3	23.07	8	23.10	23.50	-5	5,096	-0.10%
2019/08/01	10	23.89	7	24.09	23.80	3	5,016	0.06%
2019/07/31	31	23.91	11	23.81	24.45	20	4,909	0.41%
2019/07/30	12	23.45	7	23.39	23.15	5	4,722	0.11%
2019/07/29	10	24.77	7	24.86	24.35	3	4,488	0.07%
2019/07/26	21	24.35	13	24.21	24.70	8	4,170	0.19%
2019/07/25	35	23.01	74	23.68	24.00	-39	3,834	-1.02%
2019/07/24	56	22.43	15	21.99	22.60	41	3,320	1.23%
2019/07/23	1	20.25	13	20.41	20.55	-12	2,934	-0.41%
2019/07/22	7	19.91	0	0.00	20.00	7	2,928	0.24%
2019/07/19	7	20.09	3	20.32	19.90	4	2,939	0.14%
2019/07/18	4	20.10	2	20.20	20.00	2	2,947	0.07%
2019/07/17	5	20.72	19	20.55	20.50	-14	2,941	-0.48%
2019/07/16	4	21.05	6	21.43	20.95	-2	2,954	-0.07%
2019/07/12	4	21.05	2	21.43	21.65	2	2,959	0.07%
2019/07/11	11	21.29	11	21.36	21.25	0	2,936	0.00%
2019/07/10	0	0.00	15	20.14	20.50	-15	2,775	-0.54%
2019/07/09	3	20.00	12	20.10	19.95	-9	2,748	-0.33%
2019/07/08	3	20.17	17	20.21	20.15	-14	2,747	-0.51%
2019/07/05	16	19.94	11	20.13	20.20	5	2,741	0.18%
2019/07/04	5	19.93	6	20.08	19.90	-1	2,739	-0.04%
2019/07/03	4	20.00	4	20.03	19.90	0	2,750	0.00%
2019/07/02	11	20.05	6	20.25	20.30	5	2,741	0.18%
2019/07/01	35	20.20	19	20.46	20.10	16	2,730	0.59%
2019/06/28	1	19.90	12	19.98	19.95	-11	2,714	-0.41%
2019/06/27	18	19.74	3	19.95	19.75	15	2,712	0.55%
2019/06/26	7	19.83	0	0.00	19.60	7	2,681	0.26%
2019/06/25	9	20.13	3	20.95	20.10	6	2,652	0.23%
2019/06/24	14	20.05	13	20.20	20.50	1	2,582	0.04%
2019/06/21	2	19.98	10	19.85	19.90	-8	2,483	-0.32%
2019/06/20	5	19.50	7	19.52	19.90	-2	2,370	-0.08%
2019/06/19	14	19.39	1	19.30	19.60	13	2,235	0.58%
2019/06/18	26	18.59	31	18.87	19.40	-5	1,976	-0.25%
2019/06/17	6	17.70	4	17.53	17.85	2	1,536	0.13%
2019/06/14	1	16.25	1	16.55	16.25	0	1,508	0.00%
2019/06/13	2	16.33	0	0.00	16.40	2	1,535	0.13%
2019/06/12	1	16.60	0	0.00	16.65	1	1,563	0.06%
2019/06/11	0	0.00	1	16.00	16.05	-1	1,571	-0.06%
2019/06/10	1	15.80	0	0.00	15.80	1	1,576	0.06%
2019/06/04	1	16.00	0	0.00	15.95	1	1,639	0.06%
2019/05/29	0	0.00	1	16.00	16.00	-1	1,742	-0.06%
2019/05/23	1	15.80	0	0.00	15.65	1	1,897	0.05%
2019/05/16	3	17.30	0	0.00	16.85	3	2,258	0.13%
2019/05/15	1	17.40	1	17.60	17.55	0	2,462	0.00%
2019/05/10	0	0.00	45	17.80	17.55	-45	3,010	-1.49%
2019/05/09	11	17.78	0	0.00	17.60	11	3,017	0.36%
2019/05/06	0	0.00	2	18.95	18.90	-2	3,136	-0.06%
2019/05/03	0	0.00	2	19.73	19.55	-2	3,124	-0.06%
2019/04/29	2	19.68	0	0.00	19.25	2	3,310	0.06%
2019/04/19	0	0.00	1	21.15	21.35	-1	3,256	-0.03%
2019/04/17	0	0.00	1	21.55	21.45	-1	3,227	-0.03%
2019/04/16	1	21.50	0	0.00	21.60	1	3,211	0.03%
2019/04/15	0	0.00	1	20.85	20.80	-1	3,184	-0.03%
2019/04/12	3	20.70	1	20.90	20.50	2	3,240	0.06%
2019/04/11	1	21.45	0	0.00	21.00	1	3,246	0.03%
2019/04/08	0	0.00	1	21.80	21.65	-1	3,257	-0.03%
2019/04/01	3	21.37	2	21.50	21.35	1	3,261	0.03%
2019/03/26	2	20.85	0	0.00	20.65	2	3,402	0.06%
2019/03/25	0	20.85	2	20.90	20.80	-2	3,459	-0.06%
2019/03/14	3	21.07	0	0.00	20.85	3	4,097	0.07%
2019/03/08	0	0.00	4	21.35	21.25	-4	5,379	-0.07%
2019/03/07	1	21.75	0	0.00	21.60	1	5,422	0.02%
2019/03/05	0	0.00	2	22.40	22.20	-2	5,688	-0.04%
2019/02/27	4	22.68	0	0.00	22.40	4	6,090	0.07%
2019/02/20	5	23.72	3	24.20	23.50	2	6,788	0.03%
2019/02/19	2	22.88	4	22.63	23.00	-2	6,648	-0.03%
2019/02/18	0	0.00	1	23.25	22.80	-1	6,605	-0.02%
2019/02/15	47	22.70	0	0.00	22.65	47	6,562	0.72%
2019/02/14	5	23.43	34	23.61	23.10	-29	6,546	-0.44%
2019/02/13	1	23.30	4	22.71	23.45	-3	6,366	-0.05%
2019/02/12	6	21.74	31	22.20	21.90	-25	6,143	-0.41%
2019/02/11	1	21.35	11	21.67	21.40	-10	6,069	-0.16%
2019/01/28	0	0.00	24	20.54	20.70	-24	6,058	-0.40%
2019/01/25	10	20.75	0	0.00	20.50	10	6,080	0.16%
2019/01/18	0	0.00	1	19.70	19.80	-1	6,246	-0.02%
2019/01/17	1	19.45	0	0.00	19.45	1	6,309	0.02%
2019/01/16	45	19.90	10	19.80	19.90	35	6,329	0.55%
2019/01/10	10	19.55	0	0.00	19.55	10	6,345	0.16%
2019/01/07	0	0.00	1	19.45	19.20	-1	6,480	-0.02%
2019/01/04	12	18.76	1	18.40	18.80	11	6,548	0.17%
2018/12/25	1	19.90	0	0.00	20.00	1	6,833	0.01%
2018/12/21	0	0.00	1	20.55	20.75	-1	6,891	-0.01%
2018/12/20	13	20.34	0	0.00	20.00	13	6,910	0.19%
2018/12/19	1	21.15	0	0.00	20.75	1	6,866	0.01%
2018/12/17	1	21.85	0	0.00	21.40	1	7,063	0.01%
2018/12/14	5	21.76	0	0.00	21.60	5	7,092	0.07%
2018/12/13	3	22.43	0	0.00	22.10	3	7,128	0.04%
2018/12/12	2	23.10	4	23.06	22.85	-2	7,105	-0.03%
2018/12/11	2	22.20	0	0.00	21.75	2	7,057	0.03%
2018/12/10	1	21.75	2	22.08	22.05	-1	7,070	-0.01%
2018/12/07	3	22.97	3	22.73	22.60	0	7,085	0.00%
2018/12/06	2	22.73	2	23.55	22.20	0	7,191	0.00%
2018/12/05	3	23.87	3	24.02	24.00	0	7,061	0.00%
2018/12/04	9	24.09	22	24.15	24.50	-13	6,721	-0.19%
2018/12/03	11	22.50	1	22.75	22.50	10	6,286	0.16%
2018/11/29	4	22.30	5	22.61	21.90	-1	6,162	-0.02%
2018/11/28	1	22.70	6	22.53	22.25	-5	6,052	-0.08%
2018/11/27	46	22.48	40	22.78	22.25	6	5,919	0.10%
2018/11/26	1	21.95	1	21.55	21.60	0	5,645	0.00%
2018/11/23	2	21.95	45	21.90	21.70	-43	5,570	-0.77%
2018/11/22	46	21.19	41	21.23	21.15	5	5,292	0.09%
2018/11/21	2	19.80	3	19.77	20.55	-1	4,970	-0.02%
2018/11/20	21	18.89	1	19.10	18.70	20	4,900	0.41%
2018/11/19	0	0.00	6	18.37	18.85	-6	4,902	-0.12%
2018/11/16	3	18.30	2	18.73	18.15	1	4,942	0.02%
2018/11/15	41	18.44	1	18.40	18.40	40	4,978	0.80%
2018/11/14	2	18.43	1	18.40	18.25	1	5,017	0.02%
2018/11/13	1	17.25	1	17.60	18.60	0	5,141	0.00%
2018/11/12	1	18.05	1	18.20	18.00	0	5,137	0.00%
2018/11/08	2	18.40	0	0.00	18.00	2	5,248	0.04%
2018/11/07	2	18.65	3	18.77	18.60	-1	5,226	-0.02%
2018/11/05	0	18.20	2	18.20	18.20	-2	5,307	-0.04%
2018/11/02	0	0.00	1	18.00	18.35	-1	5,323	-0.02%
2018/11/01	15	18.30	13	18.43	17.70	2	5,296	0.04%
2018/10/31	2	17.23	4.3	17.45	17.50	-2.3	5,205	-0.04%
2018/10/26	1	15.50	2	16.28	15.65	-1	5,221	-0.02%
2018/10/25	1	16.30	0	0.00	16.15	1	5,225	0.02%
2018/10/17	2	19.80	2	19.70	19.45	0	5,542	0.00%
2018/10/16	2	19.95	2	20.13	19.50	0	5,573	0.00%
2018/10/15	0	0.00	1	19.50	19.10	-1	5,654	-0.02%
2018/10/12	1	19.05	1	18.45	19.30	0	5,774	0.00%
2018/10/11	1	18.05	0	0.00	18.00	1	5,828	0.02%
2018/10/09	1	20.20	1	21.00	20.00	0	5,909	0.00%
2018/10/05	2	20.28	0	0.00	20.30	2	6,078	0.03%
2018/10/04	1	22.35	0	0.00	21.95	1	6,039	0.02%
2018/10/03	3	23.35	0	0.00	22.30	3	6,180	0.05%
2018/10/01	4	23.46	3	23.75	23.85	1	6,568	0.02%
2018/09/28	4	23.41	4	23.75	23.70	0	6,784	0.00%
2018/09/27	0	0.00	1	24.30	23.30	-1	6,877	-0.01%
2018/09/26	2	23.35	14	23.66	24.00	-12	7,020	-0.17%
2018/09/25	13	24.38	4	24.18	23.65	9	7,080	0.13%
2018/09/21	1	24.40	7	23.93	23.95	-6	7,036	-0.09%
2018/09/20	3	23.32	0	0.00	23.15	3	6,984	0.04%
2018/09/19	18	24.14	12	24.27	23.10	6	7,126	0.08%
2018/09/18	4	23.31	26	23.53	23.00	-22	7,137	-0.31%
2018/09/17	32.1	23.97	4	23.95	24.20	28.1	7,271	0.39%
2018/09/14	5	23.20	1	23.25	23.25	4	7,240	0.06%
2018/09/13	1	21.40	2	21.45	21.15	-1	7,349	-0.01%
2018/09/12	1	21.00	1	21.80	20.10	0	7,544	0.00%
2018/09/11	4	22.48	3	22.53	22.10	1	7,600	0.01%
2018/09/10	0	0.00	10	22.45	22.45	-10	7,871	-0.13%
2018/09/07	1	25.30	0	0.00	24.90	1	7,830	0.01%
2018/09/06	0	0.00	2	26.95	26.65	-2	7,859	-0.03%
2018/09/03	2	27.33	2	27.08	26.85	0	8,584	0.00%
2018/08/31	1	27.70	1	27.85	28.40	0	8,642	0.00%
2018/08/30	0	0.00	1	28.95	28.10	-1	8,737	-0.01%
2018/08/29	3	28.43	4	28.53	28.45	-1	8,808	-0.01%
2018/08/28	4	27.89	0	0.00	28.05	4	8,965	0.04%
2018/08/27	1	28.25	0	0.00	28.55	1	9,101	0.01%
2018/08/24	4	27.05	3	27.50	27.25	1	9,575	0.01%
2018/08/22	0	0.00	7	27.10	27.15	-7	11,758	-0.06%
2018/08/20	7	26.61	0	0.00	27.40	7	13,469	0.05%
2018/08/15	3	29.93	3	29.30	28.95	0	14,843	0.00%
2018/08/13	2	30.25	21	28.26	29.90	-19	14,941	-0.13%
2018/08/10	1.1	30.90	1	31.20	31.00	0.1	14,913	0.00%
2018/08/09	2	30.70	5	30.80	30.60	-3	14,955	-0.02%
2018/08/08	3	31.17	2	31.13	31.00	1	15,330	0.01%
2018/08/07	1	32.10	1	32.10	31.45	0	15,401	0.00%
2018/08/06	3	31.75	3	31.80	31.45	0	15,710	0.00%
2018/08/03	1	31.40	6	32.28	32.35	-5	15,863	-0.03%
2018/08/02	0	0.00	4	31.00	31.35	-4	15,852	-0.03%
2018/08/01	6	33.29	1	33.55	33.20	5	15,913	0.03%
2018/07/31	10	34.20	0	0.00	33.65	10	16,055	0.06%
2018/07/27	2	34.90	2	35.00	35.00	0	16,001	0.00%
2018/07/26	2	35.40	16	34.93	35.40	-14	15,934	-0.09%
2018/07/25	2	34.10	6	34.68	33.90	-4	15,759	-0.03%
2018/07/24	10.1	34.15	1	34.20	34.10	9.1	15,688	0.06%
2018/07/23	1	32.75	1	32.75	33.80	0	15,617	0.00%
2018/07/20	17	33.82	13	34.28	33.55	4	15,562	0.03%
2018/07/18	7	32.76	2	33.18	32.50	5	15,296	0.03%
2018/07/17	5	34.83	8	35.46	34.05	-3	15,193	-0.02%
2018/07/16	8	35.51	1	36.00	35.70	7	15,078	0.05%
2018/07/13	0	0.00	2	35.35	34.55	-2	15,044	-0.01%
2018/07/12	7	34.63	4	34.54	34.45	3	14,942	0.02%
2018/07/11	4	34.14	11	34.46	34.55	-7	14,897	-0.05%
2018/07/10	16	33.99	5	34.09	34.30	11	14,731	0.07%
2018/07/09	23	32.77	3	32.85	32.55	20	14,561	0.14%
2018/07/06	2	31.05	8	32.57	33.80	-6	14,382	-0.04%
2018/07/05	1	31.80	0	0.00	30.75	1	14,183	0.01%
2018/07/04	5	31.50	3	31.42	30.70	2	14,034	0.01%
2018/07/03	1	34.60	0	0.00	33.20	1	13,822	0.01%
2018/07/02	1	34.85	1	34.85	34.20	0	13,741	0.00%
2018/06/29	4	35.06	22	34.09	35.20	-18	13,686	-0.13%
2018/06/27	11	37.19	3	37.20	36.50	8	13,363	0.06%
2018/06/26	17	37.38	16	37.70	36.90	1	13,272	0.01%
2018/06/25	11	37.31	22	38.37	36.80	-11	13,101	-0.08%
2018/06/22	21	38.77	1	38.35	38.65	20	12,955	0.15%
2018/06/21	1	39.80	6	40.15	41.00	-5	12,800	-0.04%
2018/06/20	16	37.91	10	39.10	37.75	6	12,560	0.05%
2018/06/19	3	40.12	7	41.31	39.80	-4	12,439	-0.03%
2018/06/15	1	39.90	1	40.00	39.90	0	12,155	0.00%
2018/06/14	7	39.47	1	39.60	39.60	6	12,239	0.05%
2018/06/13	9	38.81	3	40.28	39.00	6	12,350	0.05%
2018/06/12	11	42.64	47	42.22	42.45	-36	12,426	-0.29%
2018/06/11	0	0.00	16	39.88	41.00	-16	12,131	-0.13%
2018/06/08	7	36.36	0	0.00	37.30	7	11,994	0.06%
2018/06/06	0	0.00	6	35.60	35.90	-6	11,989	-0.05%
2018/06/05	6	34.78	4	34.78	34.60	2	12,093	0.02%
2018/06/04	1	37.00	0	0.00	37.20	1	12,044	0.01%
2018/06/01	21	38.24	10	37.83	37.00	11	11,883	0.09%
2018/05/31	55	39.65	21	40.52	38.20	34	11,358	0.30%
2018/05/30	17	36.51	26	36.86	37.60	-9	10,218	-0.09%
2018/05/29	23	33.90	17	34.57	34.20	6	9,074	0.07%
2018/05/28	9	31.36	23	30.68	32.05	-14	7,610	-0.18%
2018/05/25	65	28.33	15	29.07	29.15	50	7,234	0.69%
2018/05/24	1	26.90	92	26.00	26.50	-91	6,262	-1.45%
2018/05/23	6	26.27	12	26.35	25.90	-6	5,976	-0.10%
2018/05/22	4	25.48	8	25.33	25.10	-4	5,631	-0.07%
2018/05/21	4	25.78	11	25.62	26.05	-7	5,538	-0.13%
2018/05/18	4	24.98	2	25.20	25.05	2	5,420	0.04%
2018/05/17	4	24.48	3	24.60	24.40	1	5,346	0.02%
2018/05/16	0	0.00	4	26.35	25.20	-4	5,258	-0.08%
2018/05/15	37	25.57	4	25.06	24.90	33	4,897	0.67%
2018/05/14	68	25.56	11	25.77	25.80	57	4,846	1.18%
2018/05/11	65	25.43	144	24.84	24.40	-79	4,517	-1.75%	大賣/
2018/05/10	0	0.00	2	24.80	24.75	-2	4,342	-0.05%
2018/05/09	3	24.50	2	24.63	24.15	1	4,292	0.02%
2018/05/08	1	24.50	0	0.00	24.05	1	4,146	0.02%
2018/05/04	2	21.80	1	22.25	21.70	1	3,991	0.03%
2018/05/03	2	22.45	2	22.40	22.40	0	4,024	0.00%
2018/04/30	0	0.00	2	21.90	21.90	-2	4,353	-0.05%
2018/04/27	0	0.00	1	21.85	21.90	-1	4,590	-0.02%
2018/04/26	0	0.00	5	21.55	21.50	-5	5,006	-0.10%
2018/04/25	9	22.35	7	22.04	22.25	2	5,087	0.04%
2018/04/24	3	22.80	0	0.00	22.80	3	5,170	0.06%
2018/04/19	7	24.41	6	24.60	24.40	1	5,110	0.02%
2018/04/18	0	0.00	5	23.55	23.40	-5	4,982	-0.10%
2018/04/17	23	24.19	0	0.00	23.50	23	4,975	0.46%
2018/04/16	63	24.75	0	0.00	24.60	63	4,971	1.27%
2018/04/13	0	0.00	2	24.60	24.95	-2	4,975	-0.04%
2018/04/12	3	23.82	0	0.00	23.80	3	4,955	0.06%
2018/04/11	9	24.42	7	24.10	24.00	2	5,092	0.04%
2018/04/09	0	0.00	1	23.45	22.90	-1	5,194	-0.02%
2018/03/30	1	24.30	0	0.00	24.05	1	5,259	0.02%
2018/03/29	0	0.00	9	24.20	24.20	-9	5,298	-0.17%
2018/03/28	0	0.00	2	24.30	24.00	-2	5,322	-0.04%
2018/03/27	3	24.55	3	24.30	24.20	0	5,302	0.00%
2018/03/22	3	25.90	0	0.00	24.85	3	5,264	0.06%
2018/03/21	4	26.54	8	25.70	25.85	-4	5,189	-0.08%
2018/03/20	57	26.52	53	26.29	26.35	4	5,112	0.08%
2018/03/19	8	26.36	14	26.48	26.50	-6	4,988	-0.12%
2018/03/16	5	25.94	2	26.05	25.55	3	4,795	0.06%
2018/03/14	8	25.15	0	0.00	24.80	8	4,605	0.17%
2018/03/13	1	24.40	2	24.95	25.10	-1	4,568	-0.02%
2018/03/12	6	24.78	5	24.95	24.70	1	4,578	0.02%
2018/03/09	17	24.13	11	24.15	24.40	6	4,563	0.13%
2018/03/08	0	0.00	4	22.33	23.35	-4	4,559	-0.09%
2018/02/21	0	0.00	4	21.00	21.15	-4	6,514	-0.06%
2018/02/12	2	20.50	0	0.00	20.10	2	6,991	0.03%
2018/02/08	3	20.10	1	19.90	20.00	2	7,508	0.03%
2018/02/07	0	0.00	1	21.00	20.70	-1	7,549	-0.01%
2018/02/06	5	20.46	0	0.00	20.45	5	7,600	0.07%
2018/02/02	2	23.75	2	23.90	23.70	0	7,809	0.00%
2018/01/26	0	0.00	1	25.70	25.40	-1	8,546	-0.01%
2018/01/25	7	25.81	3	25.60	25.20	4	8,703	0.05%
2018/01/24	9	26.96	5	26.99	26.40	4	8,804	0.05%
2018/01/23	16	26.92	15	26.25	26.45	1	8,872	0.01%
2018/01/22	13	26.42	31	26.85	27.15	-18	8,922	-0.20%
2018/01/19	10	25.43	10	25.32	25.40	0	9,219	0.00%
2018/01/18	8	24.45	3	24.85	24.85	5	9,485	0.05%
2018/01/17	1	23.90	0	0.00	23.90	1	9,672	0.01%
2018/01/16	0	0.00	0.2	24.20	24.20	-0.2	10,268	0.00%
2018/01/15	0	0.00	0.3	24.00	24.00	-0.3	10,700	0.00%
2018/01/09	0	0.00	2	24.85	24.35	-2	11,346	-0.02%
2018/01/08	10	25.59	8	24.71	24.65	2	11,708	0.02%
2018/01/05	1	25.55	15	25.45	25.50	-14	11,693	-0.12%
2018/01/04	1	24.30	2	24.38	24.30	-1	11,734	-0.01%
2018/01/03	1	24.35	2	24.50	24.05	-1	11,867	-0.01%