漢磊 (3707)-群益金鼎-桃園券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	50.80	0	0.00	50.50	0.1	2,421	0.00%
2024/11/18	1	50.84	0	0.00	50.70	1	2,817	0.04%
2024/11/14	3	53.60	6	52.92	52.50	-3	2,885	-0.10%
2024/11/13	12	54.12	0	0.00	54.00	12	2,885	0.42%
2024/11/08	0	0.00	3.2	56.18	55.50	-3.2	2,887	-0.11%
2024/11/07	3	54.53	2	55.60	55.90	1	2,891	0.03%
2024/11/01	2	54.80	0	0.00	55.10	2	3,001	0.07%
2024/10/30	0	0.00	1	55.90	55.70	-1	3,010	-0.03%
2024/10/29	0	0.00	1	56.80	56.80	-1	3,032	-0.03%
2024/10/28	1	56.40	2	57.00	57.40	-1	3,059	-0.03%
2024/10/25	4	57.65	0	0.00	57.50	4	3,053	0.13%
2024/10/24	1	57.30	4	56.88	57.30	-3	3,004	-0.10%
2024/10/23	1	55.00	3	54.47	54.70	-2	2,931	-0.07%
2024/10/21	2	53.75	6	53.67	53.90	-4	2,955	-0.14%
2024/10/18	3	52.28	6	52.57	52.10	-3	2,967	-0.10%
2024/10/17	5	53.02	2	53.20	52.90	3	2,987	0.10%
2024/10/16	0	52.90	10	53.00	52.60	-10	3,016	-0.33%
2024/10/15	0	0.00	0.1	54.75	53.70	-0.1	3,065	0.00%
2024/10/14	0	54.00	0	0.00	53.70	0	3,125	0.00%
2024/10/11	0.1	53.90	0	0.00	54.20	0.1	3,214	0.00%
2024/10/09	0	0.00	1	54.00	53.90	-1	3,499	-0.03%
2024/10/08	1	54.32	1	54.80	54.90	0	3,498	0.00%
2024/10/07	1	55.70	1	55.60	55.80	0	3,504	0.00%
2024/10/04	0	56.10	0	0.00	55.80	0	3,547	0.00%
2024/10/01	0	0.00	1	56.80	57.10	-1	3,656	-0.03%
2024/09/30	3	56.80	0	0.00	56.10	3	3,677	0.08%
2024/09/27	0	0.00	0	57.30	56.80	0	3,762	0.00%
2024/09/26	0	56.10	0	0.00	55.70	0	3,756	0.00%
2024/09/25	0	0.00	2	56.70	56.80	-2	3,738	-0.05%
2024/09/24	0	56.00	10	56.96	55.90	-10	3,736	-0.27%
2024/09/23	2	57.05	2	57.00	56.80	0	3,720	0.00%
2024/09/20	1	56.80	1	57.20	56.60	0	3,724	0.00%
2024/09/19	8	56.90	0	0.00	57.10	8	3,719	0.22%
2024/09/18	2	58.30	2	58.90	56.90	0	3,709	0.00%
2024/09/16	1.5	57.03	0	0.00	56.70	1.5	3,686	0.04%
2024/09/13	1	56.00	4	55.85	56.50	-3	3,695	-0.08%
2024/09/12	7.5	56.39	4	55.80	55.60	3.5	3,682	0.10%
2024/09/11	15	60.88	13	60.59	56.30	2	3,609	0.06%
2024/09/10	2	61.75	8	62.43	61.90	-6	3,385	-0.18%
2024/09/09	2	64.65	6	65.07	65.40	-4	3,355	-0.12%
2024/09/06	3	63.10	6	63.32	64.20	-3	3,228	-0.09%
2024/09/05	5	59.40	0	0.00	59.40	5	3,157	0.16%
2024/09/04	3	56.57	7	58.60	59.30	-4	3,150	-0.13%
2024/09/03	3	61.70	0	0.00	61.30	3	3,156	0.10%
2024/08/30	2	62.65	0	0.00	62.20	2	3,189	0.06%
2024/08/29	0.1	63.10	0	0.00	63.50	0.1	3,180	0.00%
2024/08/28	3	64.20	0	0.00	64.00	3	3,151	0.10%
2024/08/27	13	65.06	4	67.00	64.90	9	3,129	0.29%
2024/08/26	12	65.40	3	65.83	64.90	9	2,980	0.30%
2024/08/23	1	66.30	4	65.50	66.30	-3	2,934	-0.10%
2024/08/22	2	65.50	13	65.45	64.50	-11	2,865	-0.38%
2024/08/21	8	64.65	6.1	63.51	65.50	1.9	2,799	0.07%
2024/08/20	5	62.04	15	61.47	62.10	-10	2,657	-0.38%
2024/08/19	0	0.00	4.2	58.31	59.20	-4.2	2,539	-0.17%
2024/08/15	0	0.00	1	54.00	53.50	-1	2,477	-0.04%
2024/08/13	0	0.00	4	52.95	53.00	-4	2,496	-0.16%
2024/08/12	1	53.30	5	53.70	53.50	-4	2,523	-0.16%
2024/08/09	1	52.80	0	0.00	51.60	1	2,521	0.04%
2024/08/07	0	0.00	5.1	51.90	52.70	-5.1	2,530	-0.20%
2024/08/06	0.1	51.70	2	47.78	51.50	-1.9	2,533	-0.07%
2024/08/05	1.3	53.00	0	0.00	52.90	1.3	2,501	0.05%
2024/08/02	6	60.10	1	60.80	58.70	5	2,457	0.20%
2024/08/01	3	61.97	5	62.10	61.60	-2	2,460	-0.08%
2024/07/31	5	62.10	0.1	59.90	61.70	4.9	2,456	0.20%
2024/07/30	0	0.00	1.1	57.65	57.60	-1.1	2,464	-0.04%
2024/07/29	9.1	58.09	5	59.28	57.00	4.1	2,470	0.17%
2024/07/26	1.1	58.16	1	58.10	58.20	0.1	2,503	0.00%
2024/07/23	2	60.00	0.1	60.90	59.90	1.9	2,531	0.08%
2024/07/19	0	0.00	3	61.70	61.50	-3	2,675	-0.11%
2024/07/18	1	63.50	0	0.00	64.00	1	2,692	0.04%
2024/07/17	1	65.20	1	66.20	65.20	0	2,704	0.00%
2024/07/16	4	66.80	0.2	66.92	66.20	3.8	2,760	0.14%
2024/07/15	4	66.20	2	65.20	65.70	2	2,860	0.07%
2024/07/12	2.1	65.75	3	66.03	65.90	-0.9	3,309	-0.03%
2024/07/11	6.1	67.55	15.2	65.87	67.20	-9.1	3,290	-0.28%
2024/07/10	0	0.00	1	62.20	61.70	-1	3,114	-0.03%
2024/07/09	1	63.20	0	0.00	62.50	1	3,197	0.03%
2024/07/08	10.1	63.89	0	63.23	63.50	10.1	3,275	0.31%
2024/07/05	0	64.50	5.1	64.19	64.10	-5.1	3,363	-0.15%
2024/07/03	2	61.25	8	60.96	61.30	-6	3,448	-0.17%
2024/07/02	1	59.40	1	59.40	59.30	0	3,419	0.00%
2024/07/01	1	59.80	0	0.00	59.80	1	3,501	0.03%
2024/06/28	3	60.63	1	60.70	60.40	2	3,689	0.05%
2024/06/27	3	60.23	0	0.00	60.30	3	3,967	0.08%
2024/06/26	6	60.27	2	61.50	60.30	4	4,035	0.10%
2024/06/25	2	60.30	0	0.00	60.80	2	4,161	0.05%
2024/06/20	0.1	62.80	1	63.00	62.80	-0.9	4,148	-0.02%
2024/06/19	0	0.00	1	61.20	61.10	-1	4,173	-0.02%
2024/06/17	1	61.20	0	0.00	61.10	1	4,162	0.02%
2024/06/14	0	0.00	13	63.33	62.80	-13	4,134	-0.31%
2024/06/11	0.1	62.00	0	0.00	60.50	0.1	4,128	0.00%
2024/06/07	1	62.90	0.3	62.03	62.90	0.7	4,200	0.02%
2024/06/06	0.2	59.60	0	0.00	59.20	0.2	4,277	0.00%
2024/06/05	0.2	60.60	0	0.00	59.80	0.2	4,902	0.00%
2024/06/03	1	61.80	0	0.00	61.80	1	5,029	0.02%
2024/05/31	3	62.83	0	0.00	62.10	3	5,096	0.06%
2024/05/30	1.1	63.22	1	62.70	62.60	0.1	5,131	0.00%
2024/05/29	4	63.65	3.1	63.82	64.00	0.9	5,143	0.02%
2024/05/28	0	0.00	0.1	63.20	63.50	-0.1	5,141	0.00%
2024/05/27	1	61.80	0	0.00	62.00	1	5,133	0.02%
2024/05/24	0.2	61.80	0	0.00	61.30	0.2	5,152	0.00%
2024/05/23	0.2	63.20	1	62.50	62.50	-0.8	5,188	-0.02%
2024/05/22	0	0.00	2	64.00	63.90	-2	5,172	-0.04%
2024/05/21	2	63.90	1	63.80	63.80	1	5,178	0.02%
2024/05/17	1	64.60	0	0.00	64.50	1	5,160	0.02%
2024/05/16	0	0.00	2	64.70	63.50	-2	5,151	-0.04%
2024/05/15	1	64.30	0	0.00	64.30	1	5,135	0.02%
2024/05/09	5	64.10	0	0.00	64.00	5	5,140	0.10%
2024/05/07	1.2	66.13	1	66.80	65.50	0.2	5,128	0.00%
2024/05/06	1	66.10	0	66.30	66.10	1	5,109	0.02%
2024/05/03	7	68.76	0	0.00	67.10	7	5,076	0.14%
2024/04/30	0	0.00	2	70.35	70.10	-2	5,010	-0.04%
2024/04/29	2	69.15	1	70.00	70.10	1	4,960	0.02%
2024/04/26	1	69.30	0	0.00	69.10	1	4,925	0.02%
2024/04/25	1	68.20	12	70.19	70.60	-11	4,867	-0.23%
2024/04/24	6	68.38	0	0.00	67.80	6	4,766	0.13%
2024/04/23	1	68.70	3	68.50	68.50	-2	4,740	-0.04%
2024/04/22	6	67.88	1	70.10	67.00	5	4,706	0.11%
2024/04/19	7	68.11	1	67.10	67.10	6	4,625	0.13%
2024/04/18	15.1	75.22	7.2	74.29	72.00	7.9	4,470	0.18%
2024/04/17	1	72.80	17.4	73.74	73.80	-16.4	3,962	-0.41%
2024/04/16	2.1	66.48	4	67.68	67.10	-1.9	3,925	-0.05%
2024/04/15	4.1	71.15	2.1	71.95	70.50	2	3,825	0.05%
2024/04/12	2	72.05	11	72.25	71.60	-9	3,741	-0.24%
2024/04/11	1.1	71.50	0.1	72.60	70.50	1	3,656	0.03%
2024/04/10	1	71.60	3.2	70.66	71.50	-2.2	3,535	-0.06%
2024/04/09	2	66.50	13	66.00	65.70	-11	3,357	-0.33%
2024/04/08	0	0.00	1	66.30	67.20	-1	3,322	-0.03%
2024/04/03	2	68.20	3	68.43	68.60	-1	3,261	-0.03%
2024/04/02	4	67.18	3	66.50	68.20	1	3,173	0.03%
2024/04/01	15	66.25	36.2	66.47	67.70	-21.2	2,978	-0.71%
2024/03/29	4	60.55	2	61.90	61.90	2	2,693	0.07%
2024/03/28	13	61.00	11.1	60.73	60.70	1.9	2,625	0.07%
2024/03/27	0	0.00	2	57.65	57.40	-2	2,487	-0.08%
2024/03/26	3	58.47	0	0.00	57.30	3	2,487	0.12%
2024/03/25	8	59.60	0	59.30	59.00	8	2,485	0.32%
2024/03/22	2	59.30	4	59.05	59.30	-2	2,479	-0.08%
2024/03/20	0.1	58.10	0	0.00	57.00	0.1	2,517	0.00%
2024/03/19	1	58.60	0	0.00	58.60	1	2,508	0.04%
2024/03/14	1.1	60.94	0	0.00	61.20	1.1	2,445	0.04%
2024/03/13	20	63.05	3	62.80	61.70	17	2,402	0.71%
2024/03/12	17.1	62.34	13	63.47	61.80	4.1	2,320	0.18%
2024/03/11	90	65.63	76.2	64.60	64.20	13.8	2,207	0.63%
2024/03/08	7	59.76	3.4	60.34	61.00	3.6	1,567	0.23%
2024/03/07	0	0.00	8	55.60	55.50	-8	1,432	-0.56%
2024/03/06	0.1	58.09	0	0.00	56.10	0.1	1,416	0.01%
2024/03/05	2	58.70	2	59.25	58.00	0	1,411	0.00%
2024/03/01	1	59.70	0	60.40	59.50	1	1,371	0.07%
2024/02/29	0	0.00	3	60.17	60.30	-3	1,363	-0.22%
2024/02/27	1	62.70	1.1	62.71	61.50	-0.1	1,350	-0.01%
2024/02/26	4.2	59.78	1	62.40	62.60	3.2	1,326	0.24%
2024/02/22	1	61.90	0	0.00	61.10	1	1,299	0.08%
2024/02/20	1	62.00	0	0.00	62.00	1	1,316	0.08%
2024/02/19	0	0.00	1	63.30	63.30	-1	1,316	-0.08%
2024/02/16	0.1	62.80	3.1	62.15	62.80	-3	1,319	-0.23%
2024/02/15	2	61.30	2	62.15	62.40	0	1,311	0.00%
2024/02/05	1	60.70	0	0.00	60.90	1	1,300	0.08%
2024/02/02	1	61.80	2	62.20	61.90	-1	1,279	-0.08%
2024/02/01	0.1	62.80	0	0.00	62.20	0.1	1,278	0.01%
2024/01/31	0	0.00	1	63.50	63.00	-1	1,270	-0.08%
2024/01/30	1	63.50	0	0.00	63.50	1	1,263	0.08%
2024/01/25	1	64.30	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	2	65.60	65.80	-2	1,301	-0.15%
2024/01/22	0.1	65.30	2.1	64.97	65.50	-2	1,324	-0.15%
2024/01/19	1	63.70	0	0.00	63.80	1	1,314	0.08%
2024/01/18	2	62.95	0	0.00	62.90	2	1,311	0.15%
2024/01/17	1	64.10	1	66.20	64.10	0	1,304	0.00%
2024/01/16	1	65.40	2	65.50	65.40	-1	1,291	-0.08%
2024/01/15	0	0.00	1	66.40	65.90	-1	1,287	-0.08%
2024/01/12	1	65.80	0	0.00	65.80	1	1,298	0.08%
2024/01/11	1	66.60	1	66.20	66.60	0	1,300	0.00%
2024/01/10	1	65.50	0	65.90	65.50	1	1,314	0.07%
2024/01/09	3.2	67.99	6	68.13	67.80	-2.8	1,287	-0.22%
2024/01/08	3	68.63	2	68.50	68.50	1	1,277	0.08%
2024/01/05	0.2	69.22	0.1	69.81	69.10	0.1	1,275	0.01%
2024/01/04	3	69.60	0	0.00	69.40	3	1,263	0.24%
2024/01/02	1	71.80	2	71.35	71.40	-1	1,245	-0.08%
2023/12/29	1	72.60	0	0.00	72.10	1	1,240	0.08%
2023/12/28	0	0.00	1	73.70	72.70	-1	1,242	-0.08%
2023/12/27	1	72.70	1	72.70	73.00	0	1,240	0.00%
2023/12/26	1	72.20	1	72.60	72.40	0	1,246	0.00%
2023/12/25	1	71.60	0	0.00	71.40	1	1,247	0.08%
2023/12/21	2	71.75	2	71.75	71.80	0	1,315	0.00%
2023/12/20	0	0.00	2	73.60	72.50	-2	1,324	-0.15%
2023/12/19	1	72.70	0	0.00	72.90	1	1,374	0.07%
2023/12/18	4	72.75	1	72.30	72.30	3	1,446	0.21%
2023/12/15	8	74.76	8	73.89	73.60	0	1,504	0.00%
2023/12/08	4	71.43	0	0.00	71.10	4	1,449	0.28%
2023/12/07	0	0.00	2	71.90	71.10	-2	1,448	-0.14%
2023/12/06	1	72.40	1	72.50	72.40	0	1,441	0.00%
2023/12/05	1.1	73.41	0	0.00	73.00	1.1	1,447	0.08%
2023/12/04	1	74.90	0	0.00	73.80	1	1,454	0.07%
2023/12/01	2	75.20	0	0.00	75.10	2	1,451	0.14%
2023/11/30	1.1	76.04	12.1	75.14	76.40	-11	1,432	-0.77%
2023/11/29	1	73.80	1	74.30	73.50	0	1,376	0.00%
2023/11/28	2	72.40	1	72.90	72.50	1	1,368	0.07%
2023/11/27	2	73.30	1	72.50	72.00	1	1,368	0.07%
2023/11/21	0	0.00	3	73.30	73.00	-3	1,370	-0.22%
2023/11/20	0	0.00	1.1	72.34	73.50	-1.1	1,372	-0.08%
2023/11/17	1	71.20	5	71.44	71.80	-4	1,356	-0.29%
2023/11/16	1	70.70	5	71.14	71.00	-4	1,357	-0.29%
2023/11/15	2	70.75	3	70.83	70.90	-1	1,353	-0.07%
2023/11/10	1	68.90	4	68.90	69.20	-3	1,372	-0.22%
2023/11/08	1	70.40	0.2	70.70	70.40	0.8	1,410	0.06%
2023/11/06	0	0.00	1	71.50	71.70	-1	1,452	-0.07%
2023/11/01	2	70.30	0	0.00	70.00	2	1,467	0.14%
2023/10/31	0	0.00	2	68.60	68.40	-2	1,451	-0.14%
2023/10/25	0	0.00	0.1	71.20	72.10	-0.1	1,510	-0.01%
2023/10/24	0	0.00	0	70.60	70.30	0	1,512	0.00%
2023/10/20	1	68.80	3	70.30	70.90	-2	1,568	-0.13%
2023/10/18	7.4	69.20	0	0.00	69.00	7.4	1,651	0.45%
2023/10/17	2	71.75	0	0.00	71.30	2	1,638	0.12%
2023/10/16	1	71.40	1	71.30	71.40	0	1,655	0.00%
2023/10/13	0	0.00	1	73.00	73.00	-1	1,712	-0.06%
2023/10/12	3	72.20	1	72.10	72.40	2	1,748	0.11%
2023/10/11	1.3	71.90	0	0.00	71.90	1.3	1,791	0.07%
2023/10/05	0	0.00	0.1	73.70	73.30	-0.1	1,959	-0.01%
2023/10/04	1	72.10	2	72.90	73.40	-1	2,255	-0.04%
2023/10/03	1	72.80	1	73.80	72.80	0	2,623	0.00%
2023/10/02	1	74.00	0	0.00	74.00	1	2,715	0.04%
2023/09/26	2	72.05	0	0.00	72.10	2	2,996	0.07%
2023/09/25	2	75.50	0	0.00	75.00	2	2,978	0.07%
2023/09/22	1	73.60	2	74.25	75.60	-1	2,981	-0.03%
2023/09/21	3	78.17	1	80.40	76.20	2	2,932	0.07%
2023/09/20	0	0.00	3	81.53	78.60	-3	2,855	-0.11%
2023/09/19	1	79.60	0	0.00	80.00	1	2,814	0.04%
2023/09/18	0.2	79.50	0	0.00	79.20	0.2	2,834	0.01%
2023/09/13	0	0.00	1	79.10	79.50	-1	2,937	-0.03%
2023/09/12	0	0.00	1	77.20	77.60	-1	3,034	-0.03%
2023/09/11	1	76.60	0	0.00	76.60	1	3,187	0.03%
2023/09/08	1	78.10	0	0.00	77.30	1	3,371	0.03%
2023/08/30	2	79.50	0	0.00	78.70	2	3,975	0.05%
2023/08/29	0	0.00	2	77.50	78.30	-2	4,038	-0.05%
2023/08/25	1	76.90	3	77.37	76.90	-2	4,037	-0.05%
2023/08/24	1	76.00	1	77.30	77.30	0	4,045	0.00%
2023/08/22	1	74.50	2	75.20	74.50	-1	4,041	-0.02%
2023/08/17	0	0.00	3	75.00	75.40	-3	4,081	-0.07%
2023/08/16	2	74.00	2	73.00	74.00	0	4,078	0.00%
2023/08/15	1	73.00	3	73.00	73.20	-2	4,084	-0.05%
2023/08/14	0	0.00	1	71.80	72.20	-1	4,086	-0.02%
2023/08/09	1	78.20	0	0.00	77.50	1	4,064	0.02%
2023/08/08	1	78.00	1	78.30	78.00	0	4,089	0.00%
2023/08/02	5	77.88	3	78.37	77.70	2	4,126	0.05%
2023/08/01	4	79.73	0	0.00	79.70	4	4,102	0.10%
2023/07/28	4	80.45	0	0.00	80.80	4	4,095	0.10%
2023/07/27	0	0.00	2	79.95	79.90	-2	4,088	-0.05%
2023/07/26	2	79.85	0	0.00	78.80	2	4,093	0.05%
2023/07/25	3	80.83	3	80.77	80.80	0	4,105	0.00%
2023/07/24	2.2	78.41	3	78.77	78.30	-0.8	4,093	-0.02%
2023/07/19	0	0.00	2	83.90	83.10	-2	4,145	-0.05%
2023/07/18	3	85.27	20	84.45	84.00	-17	4,258	-0.40%
2023/07/17	1	86.60	0	0.00	86.80	1	4,285	0.02%
2023/07/14	3	87.43	1	87.70	87.70	2	4,293	0.05%
2023/07/13	26	88.36	18	87.12	86.60	8	4,279	0.19%
2023/07/12	1	89.50	2	90.00	88.40	-1	4,230	-0.02%
2023/07/11	14	94.14	5	91.76	90.50	9	4,143	0.22%
2023/07/10	6	90.45	20.4	91.18	90.40	-14.4	3,887	-0.37%
2023/07/07	7	87.83	14	87.49	86.70	-7	3,557	-0.20%
2023/07/06	15	87.03	7.2	87.80	88.00	7.8	3,479	0.22%
2023/07/04	0	0.00	307	83.83	84.20	-307	3,256	-9.43%	大賣/鉅額交易
2023/07/03	2	83.30	1	83.10	83.10	1	3,271	0.03%
2023/06/30	3	83.80	1	84.10	83.80	2	3,256	0.06%
2023/06/29	1	84.20	0	0.00	83.30	1	3,262	0.03%
2023/06/28	1	84.58	0	0.00	82.90	1	3,313	0.03%
2023/06/27	16	84.90	16	83.58	83.20	0	3,418	0.00%
2023/06/26	2	85.50	3	84.63	84.50	-1	3,399	-0.03%
2023/06/21	2	86.80	1	86.90	86.70	1	3,392	0.03%
2023/06/20	3	87.50	1.2	87.45	88.00	1.8	3,370	0.05%
2023/06/19	2.2	85.95	2	86.35	86.10	0.2	3,333	0.01%
2023/06/16	6	87.52	4	87.15	86.10	2	3,331	0.06%
2023/06/15	6	89.75	5	89.20	88.60	1	3,330	0.03%
2023/06/14	19	88.54	30	88.31	90.20	-11	3,207	-0.34%
2023/06/13	6	87.67	10.2	87.54	86.50	-4.2	3,047	-0.14%
2023/06/12	21	85.50	3.2	85.24	85.40	17.8	2,895	0.61%
2023/06/09	5	82.68	0	0.00	82.80	5	2,852	0.18%
2023/06/08	2.2	83.52	3	82.70	82.70	-0.8	2,862	-0.03%
2023/06/07	1	81.70	5.2	84.09	84.70	-4.2	2,898	-0.14%
2023/06/06	9.2	82.89	0	0.00	82.00	9.2	2,862	0.32%
2023/06/05	7	86.64	15.2	86.96	85.20	-8.2	2,812	-0.29%
2023/06/02	2	81.80	11.2	81.00	82.20	-9.2	2,698	-0.34%
2023/06/01	1	79.30	2	79.70	79.50	-1	2,686	-0.04%
2023/05/31	5	79.20	5	79.70	79.70	0	2,906	0.00%
2023/05/30	9	79.56	0	0.00	79.10	9	2,948	0.31%
2023/05/29	0	0.00	4.2	80.05	80.60	-4.2	2,940	-0.14%
2023/05/26	0	0.00	5	78.00	77.00	-5	2,935	-0.17%
2023/05/25	3.1	78.11	3	79.20	77.30	0.1	2,952	0.00%
2023/05/24	3	78.43	3	78.53	79.10	0	2,992	0.00%
2023/05/23	20	77.45	15	77.60	77.60	5	2,997	0.17%
2023/05/22	1	77.60	6	77.85	77.60	-5	3,004	-0.17%
2023/05/19	5	77.70	3	78.20	78.00	2	3,019	0.07%
2023/05/18	2	77.40	10.2	77.46	77.40	-8.2	3,035	-0.27%
2023/05/17	11	76.66	0	0.00	76.50	11	3,063	0.36%
2023/05/16	0	0.00	0.2	75.50	76.60	-0.2	3,082	-0.01%
2023/05/15	0	0.00	5	73.90	74.50	-5	3,081	-0.16%
2023/05/11	1	75.70	0	0.00	75.20	1	3,118	0.03%
2023/05/09	1.3	76.50	0	0.00	76.50	1.3	3,168	0.04%
2023/05/05	0	0.00	2	77.80	77.80	-2	3,329	-0.06%
2023/05/04	0	0.00	0	78.80	78.30	0	3,464	0.00%
2023/05/02	2	79.00	0	0.00	79.00	2	3,566	0.06%
2023/04/28	11	77.13	11.2	77.90	77.90	-0.2	3,645	-0.01%
2023/04/26	3	75.10	2	75.90	76.70	1	3,627	0.03%
2023/04/25	2	78.10	1	76.50	77.00	1	3,610	0.03%
2023/04/24	0	0.00	9	78.33	80.00	-9	3,603	-0.25%
2023/04/21	12.2	80.44	20	81.97	79.10	-7.8	3,573	-0.22%
2023/04/20	9.4	84.71	1	83.50	83.50	8.4	3,464	0.24%
2023/04/19	6	86.75	0	0.00	86.50	6	3,429	0.17%
2023/04/18	0	0.00	1	87.60	87.60	-1	3,431	-0.03%
2023/04/17	2	88.60	0	0.00	88.70	2	3,425	0.06%
2023/04/14	1	88.40	0	0.00	88.40	1	3,408	0.03%
2023/04/13	2	88.40	1	88.30	88.20	1	3,425	0.03%
2023/04/12	1.4	90.11	0	0.00	90.40	1.4	3,410	0.04%
2023/04/11	1	90.00	1	90.00	90.00	0	3,405	0.00%
2023/04/10	2	90.65	0	0.00	90.50	2	3,427	0.06%
2023/04/07	0	0.00	1	92.00	92.30	-1	3,421	-0.03%
2023/04/06	1	91.50	2	91.45	91.30	-1	3,404	-0.03%
2023/03/30	0	0.00	1	90.50	90.50	-1	3,449	-0.03%
2023/03/29	4	91.38	3	90.83	89.80	1	3,455	0.03%
2023/03/28	4	91.45	1	92.00	91.70	3	3,436	0.09%
2023/03/27	0	0.00	1	90.00	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	0.2	91.10	90.80	-0.2	3,391	-0.01%
2023/03/23	0	0.00	1	90.30	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	1	90.30	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	2	89.85	89.70	-2	3,382	-0.06%
2023/03/20	16	90.31	8.1	90.83	89.90	7.9	3,390	0.23%
2023/03/17	1	87.90	20.3	87.79	88.50	-19.3	3,318	-0.58%
2023/03/16	21	86.98	1	87.00	86.80	20	3,310	0.60%
2023/03/14	4	86.98	1	86.50	86.10	3	3,395	0.09%
2023/03/13	1	88.20	0.1	87.60	88.40	0.9	3,426	0.03%
2023/03/10	3	89.10	0	0.00	88.90	3	3,468	0.09%
2023/03/09	0.1	92.40	0	0.00	92.00	0.1	3,536	0.00%
2023/03/08	2	91.70	2	92.15	92.30	0	3,547	0.00%
2023/03/07	2	90.25	4	91.93	92.50	-2	3,544	-0.06%
2023/03/06	0	0.00	6	89.92	90.70	-6	3,527	-0.17%
2023/03/03	7	88.44	1	90.10	89.20	6	3,536	0.17%
2023/03/02	1	92.60	0	0.00	90.80	1	3,372	0.03%
2023/03/01	1	92.40	0	0.00	93.00	1	3,378	0.03%
2023/02/24	1	93.10	1	93.10	93.10	0	3,413	0.00%
2023/02/23	2	93.75	2	93.75	93.90	0	3,423	0.00%
2023/02/22	3	94.73	2	93.10	93.20	1	3,543	0.03%
2023/02/21	4	97.25	2	98.20	97.10	2	3,626	0.06%
2023/02/17	3	96.77	0	0.00	96.50	3	4,007	0.07%
2023/02/16	0	0.00	5.1	97.72	97.90	-5.1	4,067	-0.13%
2023/02/15	4	96.58	3	96.87	95.90	1	4,178	0.02%
2023/02/14	2	97.10	4	97.48	97.00	-2	4,192	-0.05%
2023/02/13	1.2	95.43	0	0.00	96.10	1.2	4,328	0.03%
2023/02/10	8.4	97.90	6	98.18	95.20	2.4	4,382	0.05%
2023/02/09	1	99.40	1	98.50	98.30	0	4,372	0.00%
2023/02/08	3	99.27	3.2	99.04	98.90	-0.2	4,401	0.00%
2023/02/07	2.4	96.87	1	97.50	97.60	1.4	4,395	0.03%
2023/02/06	12.2	98.80	8	98.49	96.90	4.2	4,427	0.09%
2023/02/03	8.2	99.93	6.1	98.40	98.20	2.1	4,387	0.05%
2023/02/02	3	99.77	9	99.53	100.00	-6	4,351	-0.14%
2023/02/01	1	97.50	0	0.00	96.70	1	4,263	0.02%
2023/01/31	1	96.00	6	95.88	96.30	-5	4,303	-0.12%
2023/01/30	5	93.04	34	92.41	94.80	-29	4,295	-0.68%
2023/01/17	0	0.00	2	90.00	89.50	-2	4,271	-0.05%
2023/01/16	0	0.00	5	89.42	90.00	-5	4,315	-0.12%
2023/01/13	31	88.65	1	87.70	87.70	30	4,344	0.69%
2023/01/12	6	91.07	2	91.35	89.20	4	4,404	0.09%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	2	89.95	0	0.00	89.80	2	4,472	0.04%
2023/01/09	0	0.00	6	90.62	90.50	-6	4,547	-0.13%
2023/01/06	2	87.20	5	88.70	88.80	-3	4,610	-0.07%
2022/12/29	1	84.70	1	85.80	85.10	0	5,112	0.00%
2022/12/28	1	86.30	6	88.00	86.00	-5	5,227	-0.10%
2022/12/27	7	89.76	0	0.00	88.80	7	5,318	0.13%
2022/12/26	0	0.00	1	88.00	88.30	-1	5,391	-0.02%
2022/12/23	1	85.30	0	0.00	86.90	1	5,515	0.02%
2022/12/22	3	86.93	1	89.10	86.90	2	5,581	0.04%
2022/12/21	1	87.60	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	91.40	1	88.80	88.50	0	5,847	0.00%
2022/12/19	2	91.00	0	0.00	90.90	2	6,017	0.03%
2022/12/16	4	93.30	0	0.00	93.20	4	6,155	0.06%
2022/12/15	5	95.50	5	95.40	95.40	0	6,214	0.00%
2022/12/14	0	0.00	4	94.88	95.90	-4	6,247	-0.06%
2022/12/13	4	94.38	1	96.10	93.80	3	6,275	0.05%
2022/12/12	1	94.60	0	0.00	95.00	1	6,289	0.02%
2022/12/09	3	96.47	3	97.17	96.10	0	6,319	0.00%
2022/12/08	8	96.71	7	97.06	97.10	1	6,371	0.02%
2022/12/07	9	97.59	6	97.55	96.20	3	6,462	0.05%
2022/12/06	7	100.56	2	100.40	99.80	5	6,454	0.08%
2022/12/05	11	104.23	9	103.67	103.00	2	6,541	0.03%
2022/12/02	8	102.63	7	102.64	102.50	1	6,546	0.02%
2022/12/01	11	101.45	18.1	101.42	102.00	-7.1	6,589	-0.11%
2022/11/30	10	98.41	5	98.92	98.10	5	6,601	0.08%
2022/11/29	3	96.77	6	97.48	98.30	-3	6,693	-0.04%
2022/11/28	9	97.04	9	97.17	97.80	0	6,786	0.00%
2022/11/25	2	96.70	2	97.35	96.00	0	6,967	0.00%
2022/11/24	2	98.70	2	100.00	98.80	0	6,996	0.00%
2022/11/23	10	99.31	7	100.41	98.30	3	7,077	0.04%
2022/11/22	5	98.56	1	98.30	98.30	4	7,184	0.06%
2022/11/21	1	100.50	1	100.00	100.00	0	7,322	0.00%
2022/11/18	4	100.93	2	101.70	99.60	2	7,455	0.03%
2022/11/17	10	100.86	18	100.53	102.00	-8	7,553	-0.11%
2022/11/16	11	98.75	12	99.67	98.30	-1	7,672	-0.01%
2022/11/15	22	98.09	29	98.67	101.00	-7	7,668	-0.09%
2022/11/14	4	95.10	12	95.24	95.30	-8	8,013	-0.10%
2022/11/11	21	95.84	16	97.76	93.60	5	8,238	0.06%
2022/11/10	12	93.07	14	93.16	93.00	-2	8,202	-0.02%
2022/11/09	21	94.04	16	94.53	94.30	5	8,285	0.06%
2022/11/08	6	92.00	6	92.43	90.40	0	8,385	0.00%
2022/11/07	12	91.08	12	91.18	91.10	0	8,445	0.00%
2022/11/04	11	89.85	11	90.40	91.10	0	8,609	0.00%
2022/11/03	5	89.68	6	89.12	89.90	-1	8,677	-0.01%
2022/11/02	4	89.08	7	89.13	89.40	-3	8,945	-0.03%
2022/11/01	4	87.60	5	87.54	87.70	-1	8,968	-0.01%
2022/10/31	5	86.64	9	86.91	87.00	-4	9,084	-0.04%
2022/10/28	5	83.76	3	84.23	83.90	2	9,165	0.02%
2022/10/27	2	85.70	5	84.78	85.90	-3	9,348	-0.03%
2022/10/26	6	82.13	4	82.35	81.90	2	9,542	0.02%
2022/10/25	1	84.00	1	83.50	82.50	0	9,588	0.00%
2022/10/24	6	86.18	3	86.37	85.00	3	9,723	0.03%
2022/10/21	7	85.47	4	85.30	84.00	3	9,912	0.03%
2022/10/20	4	85.88	6	86.15	86.20	-2	10,050	-0.02%
2022/10/19	12	86.71	8	86.64	85.80	4	10,335	0.04%
2022/10/18	10	87.12	9	87.88	87.90	1	10,432	0.01%
2022/10/17	9	84.66	9	85.38	86.80	0	10,554	0.00%
2022/10/14	3	88.13	9	88.99	89.10	-6	10,742	-0.06%
2022/10/13	8	85.89	4	86.58	83.00	4	11,153	0.04%
2022/10/12	8	90.86	8	90.96	90.00	0	11,255	0.00%
2022/10/11	5	91.98	5	90.86	90.80	0	11,414	0.00%
2022/10/07	5	98.54	7	98.24	97.50	-2	11,748	-0.02%
2022/10/06	1	101.50	1	101.50	101.50	0	11,787	0.00%
2022/10/05	6.1	100.54	2	103.25	99.80	4.1	11,825	0.03%
2022/10/04	1	101.00	4	99.20	101.00	-3	11,829	-0.03%
2022/10/03	4	94.28	3	94.90	94.80	1	12,009	0.01%
2022/09/30	5	90.20	2	92.30	95.00	3	12,487	0.02%
2022/09/29	1	91.60	1	91.10	91.10	0	12,909	0.00%
2022/09/28	8	93.21	6	91.43	90.70	2	13,222	0.02%
2022/09/27	8	98.70	5	97.50	99.60	3	13,774	0.02%
2022/09/26	17	100.33	5	100.90	98.50	12	14,054	0.09%
2022/09/23	10	109.25	4	108.50	107.00	6	14,215	0.04%
2022/09/22	2	108.75	4	112.25	114.00	-2	14,252	-0.01%
2022/09/21	3	110.83	0.1	111.50	110.00	2.9	14,266	0.02%
2022/09/20	4	111.75	5	112.50	113.00	-1	14,345	-0.01%
2022/09/19	2	109.25	2	109.50	109.50	0	14,511	0.00%
2022/09/16	5	110.20	3	109.67	109.50	2	14,612	0.01%
2022/09/15	6	112.83	3	112.83	111.50	3	14,736	0.02%
2022/09/14	2	109.98	3.2	112.11	114.00	-1.2	14,959	-0.01%
2022/09/13	0	0.00	2	113.25	111.50	-2	15,080	-0.01%
2022/09/12	4	113.62	7	113.00	112.50	-3	15,194	-0.02%
2022/09/08	3	108.50	2	108.50	110.00	1	15,217	0.01%
2022/09/07	7	105.93	5	106.70	105.00	2	15,282	0.01%
2022/09/06	5	107.50	2	106.75	107.00	3	15,312	0.02%
2022/09/05	7	113.07	3	110.50	110.50	4	15,354	0.03%
2022/09/02	3	114.17	11	114.32	115.00	-8	15,372	-0.05%
2022/09/01	24	112.96	28	113.61	113.00	-4	15,352	-0.03%
2022/08/31	8	115.06	3	115.50	115.50	5	15,307	0.03%
2022/08/30	10	116.85	1.1	116.53	117.00	8.9	15,517	0.06%
2022/08/29	5	112.60	5	114.60	116.00	0	15,566	0.00%
2022/08/26	7	116.36	5	117.10	115.50	2	15,485	0.01%
2022/08/25	2	116.50	18.1	116.48	117.00	-16.1	15,471	-0.10%
2022/08/24	13.1	115.68	6	115.92	113.00	7.1	15,425	0.05%
2022/08/23	12.1	113.26	11	114.00	115.50	1	15,405	0.01%
2022/08/22	2	113.25	2	112.75	111.50	0	15,309	0.00%
2022/08/19	29	113.91	28	113.79	113.00	1	15,226	0.01%
2022/08/18	13	106.15	18	106.69	109.00	-5	14,800	-0.03%
2022/08/17	2	102.50	6	104.00	102.50	-4	14,631	-0.03%
2022/08/16	6	105.58	1	106.00	104.50	5	14,638	0.03%
2022/08/15	7	106.07	16	104.38	105.50	-9	14,659	-0.06%
2022/08/12	3	101.50	6	101.92	101.50	-3	14,467	-0.02%
2022/08/11	14	101.15	18	101.95	99.60	-4	14,453	-0.03%
2022/08/10	13	99.55	3	99.03	98.50	10	14,537	0.07%
2022/08/09	16	101.11	6	101.33	101.00	10	14,513	0.07%
2022/08/08	1	97.40	10	98.01	99.50	-9	14,328	-0.06%
2022/08/05	12	98.12	10	96.58	98.80	2	14,409	0.01%
2022/08/04	10	93.17	4	93.15	95.00	6	14,382	0.04%
2022/08/03	15	93.60	7	93.30	93.20	8	14,364	0.06%
2022/08/02	5	96.88	10	96.84	96.20	-5	14,293	-0.03%
2022/08/01	1	101.00	2	101.25	100.50	-1	14,116	-0.01%
2022/07/29	6	101.50	6	101.42	102.50	0	14,118	0.00%
2022/07/28	7	100.00	6	99.22	98.50	1	14,034	0.01%
2022/07/27	11	98.61	12	97.95	99.50	-1	13,908	-0.01%
2022/07/26	22	100.71	5	100.98	97.40	17	13,776	0.12%
2022/07/25	17	99.61	22	100.05	100.50	-5	13,539	-0.04%
2022/07/22	13	99.93	9	99.82	99.10	4	13,580	0.03%
2022/07/21	11	100.73	4	101.38	101.50	7	13,675	0.05%
2022/07/20	8.1	100.31	12	99.55	99.30	-4	13,520	-0.03%
2022/07/19	6	92.72	18	93.13	94.30	-12	13,162	-0.09%
2022/07/18	18	94.37	12	94.40	93.00	6	13,027	0.05%
2022/07/15	10.1	91.25	14	92.09	93.00	-4	12,806	-0.03%
2022/07/14	3	87.83	6	85.78	88.00	-3	12,375	-0.02%
2022/07/13	9	85.48	8	85.51	83.50	1	12,311	0.01%
2022/07/12	9	85.33	4	83.55	82.00	5	12,306	0.04%
2022/07/11	11	87.13	13	87.02	87.90	-2	12,314	-0.02%
2022/07/08	44.1	89.21	42	88.33	88.50	2.1	12,130	0.02%
2022/07/07	23	83.73	18	84.67	85.00	5	11,708	0.04%
2022/07/06	22	86.61	12	86.72	83.50	10	11,235	0.09%
2022/07/05	44	87.94	65	88.07	90.10	-21	10,979	-0.19%
2022/07/04	22.4	95.32	5	95.92	90.90	17.4	10,346	0.17%
2022/07/01	11	104.55	9	104.33	101.00	2	10,130	0.02%
2022/06/30	8	114.19	5	113.60	112.00	3	9,861	0.03%
2022/06/29	2	124.00	0	0.00	124.00	2	9,795	0.02%
2022/06/28	6	122.75	0	0.00	124.50	6	10,015	0.06%
2022/06/27	2	124.25	16	122.44	125.00	-14	10,509	-0.13%
2022/06/24	2	117.50	8	116.88	116.50	-6	10,563	-0.06%
2022/06/23	4	116.13	5	117.80	119.00	-1	10,810	-0.01%
2022/06/22	9	117.72	6	118.75	119.50	3	11,550	0.03%
2022/06/21	5	114.20	4	113.88	118.00	1	11,540	0.01%
2022/06/20	13	115.88	7	114.36	108.50	6	11,618	0.05%
2022/06/17	5	118.50	4	117.63	118.50	1	11,816	0.01%
2022/06/16	6	125.17	4	122.25	120.50	2	12,158	0.02%
2022/06/15	4	128.75	1	129.00	126.50	3	12,606	0.02%
2022/06/14	5	131.80	5	130.90	131.00	0	13,160	0.00%
2022/06/13	2	128.75	3	131.17	133.50	-1	13,413	-0.01%
2022/06/10	1	133.50	2	133.00	132.50	-1	13,626	-0.01%
2022/06/09	16	134.41	16	133.69	134.50	0	13,963	0.00%
2022/06/08	2	134.48	7	133.86	133.50	-5	14,265	-0.03%
2022/06/07	2	128.50	17	129.44	130.00	-15	14,193	-0.11%
2022/06/06	15	126.93	4	127.50	127.00	11	14,134	0.08%
2022/06/02	8	128.00	34.1	128.71	127.50	-26.1	14,263	-0.18%
2022/06/01	22	126.70	5	126.20	126.00	17	14,291	0.12%
2022/05/31	3	126.83	2	126.50	126.50	1	14,344	0.01%
2022/05/30	0	0.00	4	123.25	125.00	-4	14,311	-0.03%
2022/05/27	2	119.50	2	120.25	119.00	0	14,305	0.00%
2022/05/26	7	122.07	5	122.30	119.50	2	14,337	0.01%
2022/05/25	1	118.50	5	120.10	120.50	-4	14,351	-0.03%
2022/05/24	7	118.07	4	116.50	115.50	3	14,427	0.02%
2022/05/23	8	122.56	12	122.00	121.00	-4	14,403	-0.03%
2022/05/20	3	119.50	22	119.50	119.00	-19	14,368	-0.13%
2022/05/19	8	118.25	6	118.75	120.00	2	14,446	0.01%
2022/05/18	13	120.19	13.1	121.10	121.00	-0.1	14,456	0.00%
2022/05/17	1	115.00	2	116.50	117.00	-1	14,241	-0.01%
2022/05/16	1	115.50	1	116.00	113.00	0	14,299	0.00%
2022/05/13	1	113.50	4	114.50	113.50	-3	14,329	-0.02%
2022/05/12	5	112.40	1	113.50	108.50	4	14,376	0.03%
2022/05/11	12	113.29	11	113.73	112.00	1	14,608	0.01%
2022/05/10	10	111.90	12.1	109.35	113.50	-2.1	14,616	-0.01%
2022/05/09	2	111.25	0	0.00	108.50	2	14,710	0.01%
2022/05/06	9	113.17	10.2	111.29	116.00	-1.2	14,893	-0.01%
2022/05/05	1	113.50	2	113.50	113.00	-1	14,931	-0.01%
2022/05/04	3	110.50	5	111.50	112.00	-2	14,911	-0.01%
2022/05/03	1	105.00	4	106.38	108.00	-3	14,981	-0.02%
2022/04/29	11	106.36	15	106.67	105.00	-4	15,109	-0.03%
2022/04/28	9	102.72	6	103.17	102.50	3	15,062	0.02%
2022/04/27	7	103.07	8	104.56	106.00	-1	14,925	-0.01%
2022/04/26	2	109.25	4	110.38	110.00	-2	14,714	-0.01%
2022/04/25	5	109.10	5	110.40	110.00	0	14,715	0.00%
2022/04/21	23	122.98	2	124.00	123.00	21	14,735	0.14%
2022/04/20	8	122.06	4	123.25	122.50	4	14,857	0.03%
2022/04/19	16	122.94	16	122.16	121.00	0	15,002	0.00%
2022/04/18	3	121.17	0	0.00	119.50	3	15,138	0.02%
2022/04/15	8	125.56	9	125.56	123.00	-1	15,233	-0.01%
2022/04/14	20	132.30	2.1	133.18	130.50	17.9	15,425	0.12%
2022/04/13	1	131.50	11	130.91	130.50	-10	15,411	-0.06%
2022/04/12	5	126.50	4	128.75	124.50	1	15,455	0.01%
2022/04/11	13	128.65	4	127.63	128.50	9	15,497	0.06%
2022/04/08	2	125.50	5	126.40	128.00	-3	15,499	-0.02%
2022/04/07	13	127.19	8	125.50	124.50	5	15,528	0.03%
2022/04/06	6	130.25	5	130.80	130.50	1	15,634	0.01%
2022/04/01	7	130.64	5.8	131.79	133.50	1.2	15,910	0.01%
2022/03/31	11	132.73	9	132.67	133.00	2	16,040	0.01%
2022/03/30	23	136.28	33.2	136.35	137.50	-10.2	15,779	-0.06%
2022/03/29	8	134.31	7	133.86	131.00	1	15,296	0.01%
2022/03/28	12.1	135.11	42.1	134.10	136.50	-29.9	15,114	-0.20%
2022/03/25	45	138.50	52	138.12	134.00	-7	14,809	-0.05%
2022/03/24	3	131.00	19.1	131.56	134.50	-16.1	14,028	-0.11%
2022/03/23	16	132.53	8	133.25	130.50	8	13,891	0.06%
2022/03/22	21	132.52	10	132.00	132.00	11	13,907	0.08%
2022/03/21	39	132.01	47	131.05	131.50	-8	13,712	-0.06%
2022/03/18	28	128.18	26	128.58	129.50	2	13,415	0.01%
2022/03/17	31	123.63	27	123.52	127.00	4	13,097	0.03%
2022/03/16	23	118.61	36	117.51	115.50	-13	12,561	-0.10%
2022/03/15	21.8	119.46	21	118.07	116.00	0.8	12,323	0.01%
2022/03/14	26	120.17	10	120.00	120.50	16	12,224	0.13%
2022/03/11	15	116.40	15	116.37	117.50	0	12,051	0.00%
2022/03/10	2	116.75	8	116.25	118.00	-6	11,755	-0.05%
2022/03/09	4.1	107.86	2	109.50	107.50	2.1	11,998	0.02%
2022/03/08	8	108.38	11	109.14	106.00	-3	12,521	-0.02%
2022/03/07	10.1	112.48	6	115.50	108.00	4.1	12,436	0.03%
2022/03/04	8	117.44	11	115.45	117.00	-3	12,518	-0.02%
2022/03/03	2	116.50	0.1	114.50	114.50	1.9	12,739	0.01%
2022/03/02	2	113.75	6	113.92	115.50	-4	12,940	-0.03%
2022/03/01	5	108.80	6	108.83	111.00	-1	13,007	-0.01%
2022/02/25	7.1	104.82	8	105.44	107.50	-0.9	13,312	-0.01%
2022/02/24	2	103.75	35.1	101.16	101.00	-33.1	13,622	-0.24%
2022/02/23	14	106.82	19	106.68	107.00	-5	13,708	-0.04%
2022/02/22	19	107.95	13	107.89	107.00	6	14,312	0.04%
2022/02/21	8	113.13	7	114.50	113.00	1	14,773	0.01%
2022/02/18	8	116.81	20	117.08	117.50	-12	15,619	-0.08%
2022/02/17	16	115.50	5	117.00	116.00	11	16,741	0.07%
2022/02/16	21	117.76	19	116.13	116.00	2	17,296	0.01%
2022/02/15	8	116.19	10	117.60	115.00	-2	17,696	-0.01%
2022/02/14	5	114.70	14	114.68	114.50	-9	18,179	-0.05%
2022/02/11	19	121.50	10.1	119.35	120.50	8.9	18,412	0.05%
2022/02/10	6	114.00	2	113.50	113.50	4	18,570	0.02%
2022/02/09	2	113.50	13	113.39	115.50	-11	18,977	-0.06%
2022/02/08	24.1	109.38	23	108.46	109.00	1.1	19,452	0.01%
2022/02/07	24.1	105.04	26	104.25	106.50	-2	19,958	-0.01%
2022/01/26	5	106.30	2.1	105.50	106.00	3	20,938	0.01%
2022/01/25	24	106.87	16	107.37	105.00	8	22,199	0.04%
2022/01/24	12.1	109.06	15.1	106.90	112.00	-3	23,333	-0.01%
2022/01/21	10	110.85	12	108.25	107.50	-2	24,393	-0.01%
2022/01/20	17	111.62	15	111.90	113.00	2	24,821	0.01%
2022/01/19	1	113.00	0.1	113.50	113.00	1	25,702	0.00%
2022/01/18	13	117.69	12	117.79	116.00	1	27,585	0.00%
2022/01/17	9.1	117.12	11	116.82	118.50	-2	27,949	-0.01%
2022/01/14	19	111.68	10	112.25	115.50	9	28,705	0.03%
2022/01/13	19	113.84	27.1	114.82	114.50	-8.1	29,333	-0.03%
2022/01/12	14.3	118.10	19.1	117.29	116.50	-4.8	30,283	-0.02%
2022/01/11	26	121.15	22	120.30	117.50	4	31,864	0.01%
2022/01/10	16	121.06	74	119.80	125.50	-58	32,869	-0.18%
2022/01/07	34.2	127.57	31	127.89	123.50	3.2	33,851	0.01%
2022/01/06	27	133.02	7	133.50	134.00	20	34,726	0.06%
2022/01/05	12.1	135.51	10	134.80	135.00	2.1	35,729	0.01%
2022/01/04	12	141.88	15	143.43	141.00	-3	36,751	-0.01%
2022/01/03	21	146.76	10	146.25	144.50	11	38,902	0.03%
2021/12/30	6	144.17	8.1	144.20	143.00	-2.1	39,815	-0.01%
2021/12/29	21.1	147.97	11	147.86	146.00	10.1	40,713	0.02%
2021/12/28	9	146.50	3	147.49	145.50	6	41,252	0.01%
2021/12/27	5	143.30	22	140.36	144.50	-17	41,547	-0.04%
2021/12/24	5	137.50	2	136.25	136.00	3	41,792	0.01%
2021/12/23	7	139.64	3	140.17	138.00	4	42,607	0.01%
2021/12/22	5	137.70	4	138.50	136.00	1	43,380	0.00%
2021/12/21	5	133.50	5	136.00	136.00	0	44,216	0.00%
2021/12/20	10	133.85	9	134.56	134.50	1	45,849	0.00%
2021/12/17	9	138.00	4	139.13	136.50	5	47,177	0.01%
2021/12/16	9	143.94	13	143.00	143.00	-4	48,924	-0.01%
2021/12/15	2	137.50	9.1	134.82	137.00	-7.1	49,234	-0.01%
2021/12/14	6	134.42	5	134.50	133.50	1	49,407	0.00%
2021/12/13	3.1	133.84	6.3	135.06	134.00	-3.2	49,442	-0.01%
2021/12/10	12	138.00	9.1	139.05	137.50	2.9	49,568	0.01%
2021/12/09	13.2	140.39	18	140.11	141.50	-4.8	49,819	-0.01%
2021/12/08	23	144.41	12.4	143.73	143.00	10.6	50,199	0.02%
2021/12/07	22	145.82	3.2	145.09	143.00	18.8	50,938	0.04%
2021/12/06	14	151.61	12.5	151.22	149.50	1.5	51,266	0.00%
2021/12/03	33.3	156.20	38	156.36	155.00	-4.7	51,575	-0.01%
2021/12/02	44.8	154.82	42	154.11	156.00	2.8	51,503	0.01%
2021/12/01	26	147.88	20	148.53	148.00	6	51,169	0.01%
2021/11/30	28	151.52	47.1	151.07	150.00	-19.1	51,467	-0.04%
2021/11/29	31	147.59	25	147.08	148.50	6	51,759	0.01%
2021/11/26	25.2	142.52	48.1	143.54	148.50	-22.9	51,975	-0.04%
2021/11/25	25.2	145.17	26	146.52	145.50	-0.9	51,787	0.00%
2021/11/24	34.1	143.69	32.1	148.26	145.00	2.1	51,859	0.00%
2021/11/23	103	151.50	73.5	151.94	147.00	29.5	51,866	0.06%	大買/
2021/11/22	126.3	154.10	22	157.07	153.00	104.3	51,979	0.20%	大買/鉅額交易
2021/11/19	71.2	160.99	74.1	160.00	156.00	-2.8	52,766	-0.01%
2021/11/18	157.1	159.67	27	159.76	157.00	130.1	52,749	0.25%	大買/鉅額交易
2021/11/17	45.1	163.57	80.4	165.88	165.50	-35.3	52,962	-0.07%
2021/11/16	66.3	166.24	66.1	165.94	159.50	0.2	52,558	0.00%
2021/11/15	64.1	154.88	55	156.29	159.00	9.1	51,648	0.02%
2021/11/12	35	152.90	81	151.62	149.00	-46	51,393	-0.09%
2021/11/11	89	146.68	50	149.11	151.50	39	51,178	0.08%
2021/11/10	67	141.99	73	143.55	145.00	-6	50,801	-0.01%
2021/11/09	85	146.96	35	144.04	142.00	50	50,612	0.10%
2021/11/08	66	142.84	55	145.32	146.50	11	50,327	0.02%
2021/11/05	65	147.88	50.1	148.95	147.50	14.9	50,121	0.03%
2021/11/04	119	155.19	61	156.50	150.00	58	49,748	0.12%	大買/
2021/11/03	95.1	153.29	35	155.96	160.50	60.1	49,363	0.12%
2021/11/02	90	165.27	51.2	162.37	154.00	38.8	48,518	0.08%
2021/11/01	59	160.33	111.1	160.03	165.50	-52.1	47,371	-0.11%	大賣/
2021/10/29	82	149.73	134	151.39	152.50	-52	46,367	-0.11%	大賣/
2021/10/28	24.2	143.36	24	143.17	142.50	0.2	45,320	0.00%
2021/10/27	46	141.76	37	141.91	141.50	9	45,025	0.02%
2021/10/26	181	140.30	207.1	143.20	140.00	-26.1	44,406	-0.06%	大買/大賣/
2021/10/25	24	135.21	11	134.64	135.00	13	42,768	0.03%
2021/10/22	33	131.62	35	133.80	135.50	-2	42,815	0.00%
2021/10/21	47.1	135.74	70.2	134.32	132.50	-23.2	42,435	-0.05%
2021/10/20	47.1	132.39	71	133.27	135.50	-23.9	42,141	-0.06%
2021/10/19	121	133.12	107	135.65	129.50	14	41,482	0.03%	大買/大賣/
2021/10/18	104	128.89	79	127.58	132.00	25	40,515	0.06%	大買/
2021/10/15	89	123.56	112	124.53	128.50	-23	40,101	-0.06%	大賣/
2021/10/14	107.1	120.63	89.1	117.90	117.00	18	39,579	0.05%	大買/
2021/10/13	140.1	125.85	137	126.67	122.00	3.1	39,274	0.01%	大買/大賣/
2021/10/12	50.1	126.39	46	126.60	128.50	4.1	39,148	0.01%
2021/10/08	184	125.88	75.1	127.84	124.00	108.9	39,173	0.28%	大買/鉅額交易
2021/10/07	13	121.38	44.4	121.63	124.50	-31.4	37,710	-0.08%
2021/10/06	69	115.17	67	114.25	113.50	2	37,871	0.01%
2021/10/05	48	108.47	40	110.80	113.50	8	37,204	0.02%
2021/10/04	45	110.41	48	109.26	106.00	-3	36,571	-0.01%
2021/10/01	30	113.63	29	111.64	112.00	1	36,165	0.00%
2021/09/30	40	114.39	41	116.80	118.00	-1	36,074	0.00%
2021/09/29	40	116.76	32	114.22	112.00	8	35,335	0.02%
2021/09/28	46	123.32	48	122.52	122.00	-2	34,671	-0.01%
2021/09/27	72	125.99	118.1	125.30	123.00	-46.1	33,883	-0.14%	大賣/
2021/09/24	115.2	120.94	80	120.17	119.50	35.2	32,349	0.11%	大買/
2021/09/23	66	118.92	103	119.00	121.00	-37	31,055	-0.12%	大賣/
2021/09/22	38	107.37	31	106.19	110.50	7	29,473	0.02%
2021/09/17	23	106.24	15	105.00	107.50	8	29,084	0.03%
2021/09/16	6	101.75	11	102.55	101.50	-5	28,932	-0.02%
2021/09/15	11	101.45	4	101.13	100.50	7	28,857	0.02%
2021/09/14	22	106.59	36	106.69	106.00	-14	28,654	-0.05%
2021/09/13	37	107.74	28	107.77	106.50	9	28,806	0.03%
2021/09/10	26	106.37	33	105.95	108.00	-7	28,763	-0.02%
2021/09/09	43.1	97.75	33	99.30	101.50	10.1	28,549	0.04%
2021/09/08	17	96.40	20	95.65	94.60	-3	28,436	-0.01%
2021/09/07	24.1	99.56	21	100.13	98.60	3.1	28,804	0.01%
2021/09/06	27	104.81	32	103.86	103.50	-5	29,578	-0.02%
2021/09/03	47	103.85	39	103.76	103.00	8	29,580	0.03%
2021/09/02	24	109.96	12	109.46	106.00	12	29,540	0.04%
2021/09/01	18	109.17	27	109.13	114.00	-9	29,120	-0.03%
2021/08/31	16	107.81	7.1	107.21	109.00	9	28,646	0.03%
2021/08/30	6	106.00	11	106.32	106.00	-5	28,721	-0.02%
2021/08/27	34	106.60	26	107.13	104.50	8	28,782	0.03%
2021/08/26	40	107.29	40	108.01	111.50	0	29,032	0.00%
2021/08/25	44	109.73	22	109.91	106.50	22	28,704	0.08%
2021/08/24	37	105.78	37	104.34	105.00	0	27,801	0.00%
2021/08/23	31	99.92	27	100.33	104.00	4	27,303	0.01%
2021/08/20	12	92.06	27.3	92.61	94.60	-15.3	26,844	-0.06%
2021/08/19	20	87.89	19	88.56	86.00	1	26,642	0.00%
2021/08/18	11	86.97	11	85.25	89.80	0	26,569	0.00%
2021/08/17	13	87.59	8	86.23	84.50	5	26,688	0.02%
2021/08/16	7	90.86	4	90.93	92.00	3	26,509	0.01%
2021/08/13	10.3	94.49	8	95.30	90.30	2.3	26,453	0.01%
2021/08/12	2	95.40	1	96.50	95.60	1	26,366	0.00%
2021/08/11	5	92.88	5	92.20	93.30	0	26,380	0.00%
2021/08/10	8.1	96.00	3	95.30	96.50	5.1	26,198	0.02%
2021/08/09	31	100.13	26.1	101.36	95.40	4.9	26,051	0.02%
2021/08/06	18	107.89	15	109.67	106.00	3	25,867	0.01%
2021/08/05	19	110.18	27.2	107.65	112.50	-8.2	25,914	-0.03%
2021/08/04	32	109.19	30	109.50	107.00	2	26,200	0.01%
2021/08/03	19	107.61	18	107.64	108.50	1	26,113	0.00%
2021/08/02	10	104.90	14	105.64	106.50	-4	26,038	-0.02%
2021/07/30	29	105.81	19	106.42	102.50	10	25,949	0.04%
2021/07/29	22.1	105.17	37	104.65	108.00	-14.9	25,755	-0.06%
2021/07/28	29	105.36	23	107.43	104.50	6	25,598	0.02%
2021/07/27	19.1	117.76	20	117.48	112.00	-0.9	25,361	0.00%
2021/07/26	24	118.54	6	119.33	118.00	18	25,132	0.07%
2021/07/23	2	115.25	5	118.29	114.00	-3	24,749	-0.01%
2021/07/22	40.2	121.18	61	119.40	121.50	-20.8	24,472	-0.09%
2021/07/21	55	112.47	58	113.97	117.00	-3	23,826	-0.01%
2021/07/20	64	112.50	75.6	108.61	106.50	-11.6	23,256	-0.05%
2021/07/19	98	115.37	71.6	115.14	112.50	26.4	22,976	0.11%
2021/07/16	68	109.04	61	107.88	111.00	7	22,765	0.03%
2021/07/15	68	100.42	85	98.91	107.00	-17	22,479	-0.08%
2021/07/14	38	96.72	77.1	97.67	99.60	-39.1	21,925	-0.18%
2021/07/13	85	96.95	97.1	95.72	90.60	-12.1	21,341	-0.06%
2021/07/12	13	89.71	9.2	88.45	92.70	3.8	20,269	0.02%
2021/07/09	21	85.22	24	85.07	84.30	-3	20,067	-0.01%
2021/07/08	41	84.97	20	84.67	83.70	21	20,187	0.10%
2021/07/07	17	83.23	18	84.18	84.30	-1	20,213	0.00%
2021/07/06	35	81.01	5	81.08	79.70	30	20,418	0.15%
2021/07/05	15	79.74	9	80.56	80.60	6	20,953	0.03%
2021/07/02	4	77.60	1	77.00	79.20	3	21,542	0.01%
2021/07/01	3	77.23	4	77.20	76.10	-1	22,398	0.00%
2021/06/30	6.1	78.42	3	78.33	78.30	3.1	23,111	0.01%
2021/06/29	13	80.08	20.5	79.33	77.70	-7.5	23,415	-0.03%
2021/06/28	12.1	83.61	10	82.77	81.50	2.1	23,399	0.01%
2021/06/25	4	85.60	7	85.56	85.00	-3	24,037	-0.01%
2021/06/24	11	84.09	17	83.49	83.10	-6	24,507	-0.02%
2021/06/23	8	83.35	7	83.56	82.90	1	24,570	0.00%
2021/06/22	49.1	85.95	46	85.77	81.00	3.1	24,919	0.01%
2021/06/21	18.1	87.02	12	86.93	85.20	6.1	25,138	0.02%
2021/06/18	42	84.20	59	85.60	87.50	-17	25,777	-0.07%
2021/06/17	14	80.76	16	80.59	81.10	-2	25,476	-0.01%
2021/06/16	52	80.34	48	80.47	78.40	4	25,378	0.02%
2021/06/15	41	76.73	60	78.10	79.90	-19	24,755	-0.08%
2021/06/11	35	72.28	44	72.33	72.70	-9	23,827	-0.04%
2021/06/10	43	72.36	33	72.52	70.10	10	23,921	0.04%
2021/06/09	15	70.17	7	70.17	70.40	8	23,846	0.03%
2021/06/08	6	69.95	6	70.45	69.40	0	23,948	0.00%
2021/06/07	20.1	70.15	21	70.48	70.80	-1	23,914	0.00%
2021/06/04	39.1	71.12	28	69.55	68.50	11.1	23,699	0.05%
2021/06/03	34	72.93	33	73.31	72.70	1	23,504	0.00%
2021/06/02	9	69.20	11	69.38	68.80	-2	22,927	-0.01%
2021/06/01	9	68.36	21	68.64	69.00	-12	22,715	-0.05%
2021/05/31	13	67.70	13	67.50	67.30	0	22,613	0.00%
2021/05/28	26	68.37	23	68.12	67.70	3	22,504	0.01%
2021/05/27	10	65.74	21.1	65.18	66.60	-11.1	22,262	-0.05%
2021/05/26	9	64.07	10	63.66	63.60	-1	22,025	0.00%
2021/05/25	16	62.60	17	63.38	63.30	-1	21,986	0.00%
2021/05/24	1	58.50	15	57.17	59.90	-14	21,802	-0.06%
2021/05/21	41	56.73	38	56.74	56.00	3	22,535	0.01%
2021/05/20	13	55.81	8	56.14	55.60	5	22,687	0.02%
2021/05/19	15	54.69	15	55.62	54.90	0	22,627	0.00%
2021/05/18	3	52.97	11	52.95	54.00	-8	22,512	-0.04%
2021/05/17	19	50.12	17	49.98	49.15	2	22,514	0.01%
2021/05/14	7	53.27	9	53.58	51.80	-2	22,385	-0.01%
2021/05/13	39	55.17	45	55.68	54.80	-6	22,250	-0.03%
2021/05/12	29	54.11	33	54.51	56.00	-4	22,119	-0.02%
2021/05/11	19	55.05	14	54.50	53.60	5	21,817	0.02%
2021/05/10	4	60.45	1	58.80	58.80	3	21,807	0.01%
2021/05/07	4	60.98	4	61.30	61.90	0	21,825	0.00%
2021/05/06	1	58.90	18	59.12	58.50	-17	21,845	-0.08%
2021/05/05	2.1	61.25	0	0.00	58.00	2.1	21,940	0.01%
2021/05/04	11	59.66	9	60.27	60.80	2	21,922	0.01%
2021/05/03	14	61.58	24	61.81	61.60	-10	21,814	-0.05%
2021/04/29	23	65.94	62	65.49	65.10	-39	21,797	-0.18%
2021/04/28	5	66.74	10.1	67.51	67.30	-5.1	22,200	-0.02%
2021/04/27	12	66.98	33	66.50	66.20	-21	22,450	-0.09%
2021/04/26	26	69.53	35	69.44	68.20	-9	22,748	-0.04%
2021/04/23	47	67.49	42	68.12	68.70	5	23,292	0.02%
2021/04/22	69.1	72.08	60	69.60	67.10	9.1	23,909	0.04%
2021/04/21	94	77.16	87	76.78	74.50	7	24,734	0.03%
2021/04/20	114	74.64	90	74.85	74.90	24	24,436	0.10%	大買/
2021/04/19	18	70.09	13	70.08	70.70	5	24,647	0.02%
2021/04/16	17	68.60	7	69.34	68.60	10	24,760	0.04%
2021/04/15	20	69.07	2	69.40	68.80	18	24,734	0.07%
2021/04/14	8	66.46	45	66.10	68.70	-37	24,716	-0.15%
2021/04/13	41	70.04	40	68.97	68.00	1	24,676	0.00%
2021/04/12	41	70.57	29	69.94	68.00	12	24,583	0.05%
2021/04/09	113	76.74	110	75.75	75.00	3	24,329	0.01%	大買/大賣/
2021/04/08	94	71.96	73	72.19	74.50	21	23,755	0.09%
2021/04/07	99	68.40	77	68.44	69.00	22	23,064	0.10%
2021/04/06	35	64.21	28	63.20	65.80	7	22,461	0.03%
2021/04/01	43	61.02	30	61.38	59.90	13	21,918	0.06%
2021/03/31	12	60.12	19	59.69	59.50	-7	21,803	-0.03%
2021/03/30	48	61.36	41	61.28	60.90	7	21,724	0.03%
2021/03/29	59	58.20	76	58.28	59.50	-17	21,067	-0.08%
2021/03/26	16	55.71	13	55.59	55.80	3	20,571	0.01%
2021/03/25	43	56.31	61	54.97	55.40	-18	20,466	-0.09%
2021/03/24	106	54.96	89.4	55.42	55.00	16.6	20,076	0.08%	大買/
2021/03/23	73	56.68	71	54.95	52.00	2	19,449	0.01%
2021/03/22	13	53.14	25	54.96	56.70	-12	18,413	-0.07%
2021/03/19	10	52.07	17	52.22	51.60	-7	18,192	-0.04%
2021/03/18	5	52.00	14	52.03	51.80	-9	18,173	-0.05%
2021/03/17	4	51.30	6	51.57	50.80	-2	18,553	-0.01%
2021/03/16	91	51.84	83	51.65	50.40	8	19,764	0.04%
2021/03/15	13	50.10	15	50.16	49.95	-2	20,109	-0.01%
2021/03/12	12	47.91	26	48.37	48.90	-14	20,161	-0.07%
2021/03/11	12	46.31	10	45.79	46.90	2	20,259	0.01%
2021/03/10	2	45.00	11	45.15	44.70	-9	20,376	-0.04%
2021/03/09	9	44.71	5	45.02	45.00	4	21,015	0.02%
2021/03/08	3.1	45.80	2	46.15	44.25	1.1	20,995	0.01%
2021/03/05	3	46.22	15	46.28	45.95	-12	21,053	-0.06%
2021/03/04	3	46.95	13	47.05	46.80	-10	21,449	-0.05%
2021/03/03	1.1	46.95	10	47.03	47.90	-8.9	21,642	-0.04%
2021/03/02	6	47.71	4	47.84	47.30	2	21,725	0.01%
2021/02/26	7	47.14	12	47.32	47.60	-5	22,034	-0.02%
2021/02/25	6	48.98	11	49.00	48.60	-5	22,532	-0.02%
2021/02/24	14	50.18	11	50.37	49.40	3	22,516	0.01%
2021/02/23	81	53.01	38	52.29	51.80	43	22,425	0.19%
2021/02/22	3	49.05	4	50.68	50.80	-1	21,548	0.00%
2021/02/19	1	46.00	3	46.15	46.20	-2	21,195	-0.01%
2021/02/18	5.2	46.08	2	46.60	46.60	3.2	21,117	0.02%
2021/02/17	7	47.73	4.1	47.10	46.25	2.9	21,022	0.01%
2021/02/05	13	46.01	14	45.56	45.65	-1	20,861	0.00%
2021/02/04	2	46.13	2	46.80	46.10	0	20,786	0.00%
2021/02/03	16	47.88	12	47.17	47.25	4	20,700	0.02%
2021/02/02	9	46.70	6	46.74	48.00	3	20,514	0.01%
2021/02/01	8	44.23	5	43.95	45.85	3	20,331	0.01%
2021/01/29	7	46.68	8	45.66	44.80	-1	20,125	0.00%
2021/01/28	9	47.87	21	47.62	47.10	-12	19,980	-0.06%
2021/01/27	60	48.69	59	48.52	49.10	1	19,843	0.01%
2021/01/26	8	49.41	14	48.69	48.00	-6	19,622	-0.03%
2021/01/25	4	48.64	7.1	48.47	49.30	-3.1	19,481	-0.02%
2021/01/22	6	48.95	3	49.05	49.70	3	19,292	0.02%
2021/01/21	40	50.77	10.6	50.30	48.65	29.4	19,067	0.15%
2021/01/20	5	49.91	13	49.10	49.40	-8	18,548	-0.04%
2021/01/19	13	51.24	9	51.16	50.00	4	18,146	0.02%
2021/01/18	48	52.41	56.2	52.34	52.50	-8.2	17,692	-0.05%
2021/01/15	26	51.05	17	51.85	51.00	9	16,927	0.05%
2021/01/14	97	49.31	95	49.89	50.10	2	16,128	0.01%
2021/01/13	1	46.85	18	46.13	46.85	-17	14,645	-0.12%
2021/01/12	42	42.68	65	42.91	42.60	-23	14,261	-0.16%
2021/01/11	28	41.54	14	40.91	41.70	14	13,388	0.10%
2021/01/08	6	39.05	27	39.54	38.85	-21	13,094	-0.16%
2021/01/07	18	39.63	15	39.78	39.30	3	13,116	0.02%
2021/01/06	7	40.54	7	40.91	39.80	0	13,007	0.00%
2021/01/05	26	41.27	24	41.25	41.15	2	12,715	0.02%
2021/01/04	16	42.38	13	42.40	42.60	3	12,539	0.02%
2020/12/31	2	40.40	1	40.15	40.60	1	12,196	0.01%
2020/12/30	1	40.55	3	41.27	40.10	-2	12,164	-0.02%
2020/12/29	76	41.87	76	41.70	41.00	0	12,057	0.00%
2020/12/28	7	40.67	8	41.27	41.65	-1	11,676	-0.01%
2020/12/25	77	40.16	82	40.47	39.85	-5	11,341	-0.04%
2020/12/24	8	39.21	3	39.40	39.40	5	11,015	0.05%
2020/12/23	25	38.72	18	38.44	39.20	7	10,851	0.06%
2020/12/22	22	38.72	7	38.53	37.20	15	10,783	0.14%
2020/12/21	6	37.61	5	37.78	37.50	1	10,875	0.01%
2020/12/18	18	38.60	15	38.63	38.85	3	10,875	0.03%
2020/12/17	3	37.93	7	37.90	38.85	-4	10,782	-0.04%
2020/12/16	4	38.63	0	0.00	38.25	4	10,654	0.04%
2020/12/15	10	38.67	5	38.55	37.70	5	10,552	0.05%
2020/12/14	17	40.15	11	40.25	40.15	6	10,345	0.06%
2020/12/11	40	40.01	31	39.53	38.80	9	10,064	0.09%
2020/12/10	181	41.18	184	41.36	41.10	-3	9,491	-0.03%	大買/大賣/
2020/12/09	47	37.99	42	38.13	39.60	5	8,064	0.06%
2020/12/08	15	35.73	22	35.52	36.00	-7	7,328	-0.10%
2020/12/07	11	34.65	14	35.10	35.20	-3	7,011	-0.04%
2020/12/04	11	33.65	16	33.66	34.00	-5	6,711	-0.07%
2020/12/03	45	34.21	47	34.40	33.45	-2	6,581	-0.03%
2020/12/02	2	32.83	1	32.70	32.65	1	6,209	0.02%
2020/12/01	18	32.67	47	32.63	32.30	-29	6,100	-0.48%
2020/11/30	72	33.57	65	33.46	32.85	7	5,978	0.12%
2020/11/27	2	32.20	7	32.29	32.30	-5	5,578	-0.09%
2020/11/26	3	32.08	6	32.03	31.95	-3	5,317	-0.06%
2020/11/25	17	32.30	23	31.93	32.05	-6	5,187	-0.12%
2020/11/24	45	31.49	44.3	31.50	31.70	0.7	4,817	0.01%
2020/11/23	5	29.80	9	29.98	29.80	-4	4,219	-0.09%
2020/11/20	10	29.63	3	29.50	29.65	7	4,054	0.17%
2020/11/19	0	0.00	3	28.40	28.50	-3	3,864	-0.08%
2020/11/18	0	0.00	2	28.25	28.15	-2	3,900	-0.05%
2020/11/17	0	0.00	1	28.65	28.20	-1	4,074	-0.02%
2020/11/16	1	28.30	1	28.25	28.35	0	4,401	0.00%
2020/11/12	3	27.80	1	27.75	27.65	2	4,634	0.04%
2020/11/10	0	0.00	10	27.80	27.65	-10	4,847	-0.21%
2020/11/06	3	27.70	13	27.42	27.40	-10	4,928	-0.20%
2020/11/04	1	27.45	15	27.50	27.50	-14	5,145	-0.27%
2020/11/02	1	27.05	2	26.95	27.00	-1	5,375	-0.02%
2020/10/30	6	27.60	0	0.00	27.10	6	5,527	0.11%
2020/10/29	3	27.00	2	27.45	27.55	1	5,763	0.02%
2020/10/28	1	27.70	6	27.85	27.65	-5	5,909	-0.08%
2020/10/27	1	28.15	7	28.21	28.10	-6	6,067	-0.10%
2020/10/26	5	28.85	0	0.00	28.55	5	6,239	0.08%
2020/10/23	7	28.76	1	28.95	28.95	6	6,547	0.09%
2020/10/22	33	29.91	4	29.73	29.00	29	7,735	0.37%
2020/10/21	0	0.00	32	29.28	29.15	-32	8,049	-0.40%
2020/10/20	6	28.77	3	28.97	29.05	3	8,533	0.04%
2020/10/19	7	28.86	6	29.03	29.15	1	9,397	0.01%
2020/10/16	34	28.93	9	28.90	28.55	25	10,259	0.24%
2020/10/15	91	29.21	93	29.29	29.30	-2	10,442	-0.02%
2020/10/14	8	28.14	18	28.57	28.60	-10	10,382	-0.10%
2020/10/13	15	27.75	0	0.00	27.75	15	10,652	0.14%
2020/10/12	0	0.00	3	28.00	27.95	-3	11,226	-0.03%
2020/10/08	7	28.80	4	28.63	28.55	3	11,454	0.03%
2020/10/07	0	0.00	10	28.66	29.00	-10	12,293	-0.08%
2020/10/06	10	28.23	7	28.41	28.15	3	13,119	0.02%
2020/10/05	5	27.80	2	27.90	27.85	3	13,193	0.02%
2020/09/30	3	27.62	0	0.00	27.85	3	13,282	0.02%
2020/09/29	0	0.00	2	27.80	27.70	-2	13,344	-0.01%
2020/09/28	6	27.74	0	0.00	28.30	6	13,463	0.04%
2020/09/25	3	27.73	20	28.35	27.50	-17	13,617	-0.12%
2020/09/24	26	30.20	9	29.87	29.35	17	13,724	0.12%
2020/09/23	5	29.56	2	29.75	30.00	3	13,469	0.02%
2020/09/22	3	29.23	12	28.98	29.35	-9	13,378	-0.07%
2020/09/21	1	29.65	2	29.40	29.00	-1	13,338	-0.01%
2020/09/18	12	29.65	14	29.41	29.35	-2	13,345	-0.01%
2020/09/17	4	29.55	22	29.44	29.60	-18	13,329	-0.14%
2020/09/16	4	29.34	2	29.25	29.10	2	13,299	0.02%
2020/09/14	0	0.00	3	28.90	28.90	-3	13,345	-0.02%
2020/09/11	0	0.00	3	28.50	28.35	-3	13,328	-0.02%
2020/09/10	0	0.00	10	28.97	28.55	-10	13,336	-0.07%
2020/09/09	10	28.73	0	0.00	28.90	10	13,371	0.07%
2020/09/08	15	28.90	5	28.79	28.90	10	13,385	0.07%
2020/09/07	28	29.44	42	29.35	29.35	-14	13,385	-0.10%
2020/09/04	1	26.75	8	27.15	27.60	-7	13,209	-0.05%
2020/09/03	4	27.25	5	27.40	27.25	-1	13,300	-0.01%
2020/09/02	0	0.00	1	27.30	27.30	-1	13,432	-0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/31	1	26.85	1	26.95	26.85	0	13,585	0.00%
2020/08/28	8	26.73	1	26.95	26.70	7	14,029	0.05%
2020/08/27	5	26.82	1	27.20	26.75	4	14,055	0.03%
2020/08/26	2	26.90	3	26.97	27.10	-1	14,087	-0.01%
2020/08/25	14	26.98	2	27.00	26.75	12	14,112	0.09%
2020/08/24	2	26.73	4	26.79	26.55	-2	14,208	-0.01%
2020/08/21	13	27.12	9	27.06	27.05	4	14,326	0.03%
2020/08/20	20	27.38	5	27.22	27.00	15	14,302	0.10%
2020/08/19	27	29.87	18	29.93	30.00	9	14,482	0.06%
2020/08/18	39	30.60	39	30.71	30.40	0	15,022	0.00%
2020/08/17	19	30.12	29	30.24	30.40	-10	15,120	-0.07%
2020/08/14	7	29.40	11	29.71	29.80	-4	15,224	-0.03%
2020/08/13	4	29.20	5	29.14	29.00	-1	15,368	-0.01%
2020/08/12	5	29.04	4	29.05	29.00	1	15,414	0.01%
2020/08/11	3	29.45	7	29.59	29.05	-4	15,467	-0.03%
2020/08/10	13	30.22	3	29.62	29.45	10	15,465	0.06%
2020/08/07	4	30.66	2	30.48	30.60	2	15,450	0.01%
2020/08/06	12	30.90	3	30.85	30.45	9	15,867	0.06%
2020/08/05	13	31.33	9	31.43	31.10	4	15,774	0.03%
2020/08/04	30	31.41	23	31.80	31.60	7	15,797	0.04%
2020/08/03	0	0.00	4	31.38	31.55	-4	15,611	-0.03%
2020/07/31	11	31.99	4	32.13	31.65	7	15,508	0.05%
2020/07/30	12	31.55	9	31.78	31.80	3	15,356	0.02%
2020/07/29	14	31.38	12	31.68	31.95	2	15,201	0.01%
2020/07/28	129	33.42	102	33.44	30.50	27	14,897	0.18%	大買/大賣/
2020/07/27	45	31.71	47	31.98	32.80	-2	13,771	-0.01%
2020/07/24	31	31.95	50	31.45	31.25	-19	13,310	-0.14%
2020/07/23	64	32.05	71.5	32.21	32.40	-7.5	12,818	-0.06%
2020/07/22	76	30.39	104	31.00	30.85	-28	11,977	-0.23%	大賣/
2020/07/21	28	29.08	26	29.18	29.05	2	11,113	0.02%
2020/07/20	19	28.95	30	28.57	28.55	-11	10,922	-0.10%
2020/07/17	12	28.78	11	29.38	28.80	1	10,895	0.01%
2020/07/16	27	29.28	26	29.73	29.90	1	10,660	0.01%
2020/07/15	7	29.04	8	29.14	28.15	-1	10,122	-0.01%
2020/07/14	29	29.92	23	30.11	29.20	6	10,025	0.06%
2020/07/13	25	29.05	143	28.76	29.85	-118	9,341	-1.26%	大賣/鉅額交易
2020/07/10	16	27.27	15	27.19	27.15	1	8,774	0.01%
2020/07/09	8	27.51	9	27.30	27.15	-1	8,759	-0.01%
2020/07/08	4	27.13	5	27.40	27.45	-1	8,708	-0.01%
2020/07/07	14	27.56	29	27.32	26.95	-15	8,664	-0.17%
2020/07/06	105	27.92	9	27.81	27.90	96	8,586	1.12%	大買/
2020/07/03	3	27.20	13	27.35	27.50	-10	8,474	-0.12%
2020/07/02	1	26.00	76	25.90	25.95	-75	8,284	-0.91%
2020/07/01	1	26.05	0	0.00	25.90	1	8,284	0.01%
2020/06/30	0	0.00	1	25.60	25.65	-1	8,290	-0.01%
2020/06/24	4	26.56	0	0.00	26.45	4	8,315	0.05%
2020/06/23	10	26.30	20	26.28	26.30	-10	8,407	-0.12%
2020/06/22	25	26.25	14	26.38	26.15	11	8,457	0.13%
2020/06/19	16	26.84	12	26.99	26.55	4	8,517	0.05%
2020/06/17	3	26.33	1	26.25	26.25	2	8,502	0.02%
2020/06/16	27	26.55	22	26.68	26.60	5	8,646	0.06%
2020/06/15	23	26.13	0	0.00	26.10	23	8,852	0.26%
2020/06/12	6	26.31	10	26.18	26.65	-4	8,997	-0.04%
2020/06/11	31	27.09	12	27.13	26.80	19	9,112	0.21%
2020/06/10	73	28.05	0	0.00	27.85	73	9,212	0.79%
2020/06/09	8	28.64	4	29.19	28.55	4	9,325	0.04%
2020/06/08	8	28.95	77	28.63	28.80	-69	9,473	-0.73%
2020/06/05	9	28.61	3	28.58	28.50	6	9,803	0.06%
2020/06/04	11	29.13	16	29.37	28.65	-5	9,915	-0.05%
2020/06/03	5	28.25	10	28.20	28.30	-5	9,533	-0.05%
2020/06/02	8	28.23	15	28.22	27.90	-7	9,514	-0.07%
2020/06/01	14	28.04	1	28.15	28.00	13	9,526	0.14%
2020/05/29	6	28.41	17	27.80	27.80	-11	9,546	-0.12%
2020/05/28	5	28.57	17	28.61	28.20	-12	9,543	-0.13%
2020/05/27	16	28.33	6	28.28	28.20	10	9,648	0.10%
2020/05/26	29	29.57	43	28.95	28.25	-14	9,586	-0.15%
2020/05/25	55	28.21	64	28.70	29.65	-9	9,149	-0.10%
2020/05/22	17	27.84	9	27.29	27.15	8	8,577	0.09%
2020/05/21	87	27.06	27	27.04	27.05	60	8,375	0.72%
2020/05/20	18	26.69	30	26.68	26.60	-12	8,425	-0.14%
2020/05/19	8	26.04	26	25.97	25.80	-18	8,255	-0.22%
2020/05/18	15	26.31	10	26.07	25.90	5	8,212	0.06%
2020/05/15	7	25.54	4	25.26	26.20	3	8,136	0.04%
2020/05/14	22	26.20	13	25.92	25.55	9	8,251	0.11%
2020/05/13	49	26.91	36	27.13	26.70	13	8,194	0.16%
2020/05/12	9	26.02	9	25.74	25.70	0	7,714	0.00%
2020/05/11	2	26.03	13	25.88	26.10	-11	7,665	-0.14%
2020/05/08	2	25.35	11	25.23	24.85	-9	7,479	-0.12%
2020/05/07	13	25.18	13	25.37	25.10	0	7,444	0.00%
2020/05/06	5	24.90	0	0.00	24.60	5	7,393	0.07%
2020/05/05	6	24.97	2	24.75	24.75	4	7,380	0.05%
2020/05/04	1	24.85	0	0.00	24.65	1	7,405	0.01%
2020/04/30	2	25.20	12	24.98	25.10	-10	7,414	-0.13%
2020/04/29	1	24.95	0	0.00	24.75	1	7,372	0.01%
2020/04/28	1	24.95	1	24.85	24.80	0	7,370	0.00%
2020/04/27	1	24.65	12	24.63	24.65	-11	7,409	-0.15%
2020/04/24	2	24.55	0	0.00	24.50	2	7,376	0.03%
2020/04/23	0	0.00	6	24.88	24.65	-6	7,363	-0.08%
2020/04/22	27	24.45	2	24.48	24.55	25	7,331	0.34%
2020/04/21	15	25.28	10	25.70	24.85	5	7,295	0.07%
2020/04/20	4	25.79	4	25.68	25.60	0	7,285	0.00%
2020/04/17	14	26.08	5	25.98	25.70	9	7,299	0.12%
2020/04/16	13	26.58	1	26.70	26.40	12	7,188	0.17%
2020/04/15	30	26.39	23	25.48	26.40	7	7,028	0.10%
2020/04/14	22	25.06	1	24.70	24.80	21	6,732	0.31%
2020/04/13	0	0.00	10	25.00	24.90	-10	6,673	-0.15%
2020/04/10	13	25.14	3	25.03	25.00	10	6,653	0.15%
2020/04/09	11	25.37	10	25.90	25.20	1	6,754	0.01%
2020/04/08	11	26.00	4	25.83	25.95	7	6,764	0.10%
2020/04/07	2	25.03	3	24.95	25.00	-1	6,686	-0.01%
2020/04/06	1	24.55	0	0.00	24.60	1	6,670	0.01%
2020/04/01	0	0.00	7	24.43	24.55	-7	6,830	-0.10%
2020/03/31	20	24.59	9	24.42	24.25	11	6,830	0.16%
2020/03/30	1	23.50	2	23.90	24.70	-1	6,886	-0.01%
2020/03/27	1	24.60	4	24.33	24.10	-3	6,853	-0.04%
2020/03/26	6	23.81	2	23.95	24.30	4	6,756	0.06%
2020/03/25	2	24.00	5	23.87	23.70	-3	6,701	-0.04%
2020/03/24	12	23.34	1	23.00	23.00	11	6,644	0.17%
2020/03/23	3	22.93	2	22.80	22.15	1	6,714	0.01%
2020/03/20	23	23.90	20	23.88	23.85	3	6,729	0.04%
2020/03/19	5	22.66	21	22.54	22.50	-16	6,636	-0.24%
2020/03/18	40	25.90	40	26.19	25.00	0	6,424	0.00%
2020/03/17	13	25.96	12	26.04	25.55	1	6,298	0.02%
2020/03/16	11	26.62	7	26.91	25.40	4	6,120	0.07%
2020/03/13	9	24.72	12	25.91	26.80	-3	5,965	-0.05%
2020/03/12	14	26.70	2	26.38	26.05	12	5,737	0.21%
2020/03/11	12	28.15	9	27.69	27.40	3	5,446	0.06%
2020/03/10	10	26.64	14	27.31	27.50	-4	5,079	-0.08%
2020/03/09	7	26.55	3	26.75	26.30	4	4,915	0.08%
2020/03/06	1	27.45	6	27.23	27.15	-5	4,854	-0.10%
2020/03/05	12	27.88	8	27.77	27.60	4	4,858	0.08%
2020/03/04	3	27.50	0	0.00	27.75	3	4,793	0.06%
2020/03/03	8	27.94	1	27.70	27.25	7	4,726	0.15%
2020/03/02	25	27.25	17	27.44	27.60	8	4,655	0.17%
2020/02/27	16	26.50	8	26.65	25.95	8	4,440	0.18%
2020/02/26	0	0.00	3	27.38	27.05	-3	4,356	-0.07%
2020/02/25	6	26.93	0	0.00	27.00	6	4,275	0.14%
2020/02/24	9	27.45	15	27.38	27.35	-6	4,233	-0.14%
2020/02/21	15	27.74	38	27.77	27.75	-23	4,182	-0.55%
2020/02/20	6	26.80	8	26.80	26.60	-2	3,930	-0.05%
2020/02/19	0	0.00	21	26.20	26.10	-21	3,856	-0.54%
2020/02/18	24	25.86	4	25.85	25.80	20	3,845	0.52%
2020/02/17	25	26.12	30	26.09	26.05	-5	3,836	-0.13%
2020/02/14	2	25.03	4	25.03	25.25	-2	3,664	-0.05%
2020/02/12	3	25.00	3	24.75	24.85	0	3,787	0.00%
2020/02/11	2	24.30	0	0.00	24.30	2	3,790	0.05%
2020/02/10	10	23.56	10	24.00	24.00	0	3,879	0.00%
2020/02/07	1	24.70	0	0.00	24.35	1	3,919	0.03%
2020/02/06	4	25.15	0	0.00	25.10	4	3,979	0.10%
2020/02/05	12	25.07	10	25.14	24.80	2	4,015	0.05%
2020/02/04	2	24.35	54	24.41	24.70	-52	4,072	-1.28%
2020/02/03	215	23.27	170	24.03	24.35	45	4,150	1.08%	大買/大賣/
2020/01/31	15	24.60	5	24.85	24.95	10	4,194	0.24%
2020/01/30	6	24.86	6	24.22	24.15	0	4,397	0.00%
2020/01/20	3	26.83	4	26.73	26.80	-1	4,625	-0.02%
2020/01/16	1	27.25	2	27.20	27.10	-1	5,072	-0.02%
2020/01/14	8	27.17	5	27.40	27.05	3	5,538	0.05%
2020/01/13	1	26.25	4	26.94	27.25	-3	5,853	-0.05%
2020/01/09	1	27.00	0	0.00	26.60	1	5,912	0.02%
2020/01/08	5	26.60	15	26.50	26.15	-10	5,949	-0.17%
2020/01/06	5	27.45	6	27.25	27.20	-1	6,277	-0.02%
2020/01/03	5	28.38	7	28.45	27.85	-2	6,359	-0.03%
2020/01/02	6	28.40	47	28.40	28.65	-41	6,279	-0.65%
2019/12/31	5	28.30	0	0.00	27.90	5	6,263	0.08%
2019/12/30	1	28.45	12	28.42	28.30	-11	6,298	-0.17%
2019/12/27	13	28.13	87	28.19	28.80	-74	6,322	-1.17%
2019/12/26	0	0.00	40	27.70	27.75	-40	6,189	-0.65%
2019/12/25	20	27.86	22	27.83	27.60	-2	6,239	-0.03%
2019/12/23	2	27.33	4	27.39	27.20	-2	6,613	-0.03%
2019/12/20	0	0.00	3	27.47	27.40	-3	6,783	-0.04%
2019/12/19	18	27.43	0	0.00	27.35	18	6,885	0.26%
2019/12/18	24	28.05	17	28.11	27.80	7	6,963	0.10%
2019/12/16	2	27.65	2	27.65	27.65	0	7,250	0.00%
2019/12/13	3	27.02	1	27.35	26.90	2	7,393	0.03%
2019/12/12	5	27.31	0	0.00	27.25	5	7,686	0.07%
2019/12/10	0	0.00	10	27.37	27.40	-10	7,820	-0.13%
2019/12/09	5	26.35	20	26.55	26.35	-15	7,942	-0.19%
2019/12/06	4	26.69	5	26.75	26.55	-1	8,116	-0.01%
2019/12/05	7	26.49	17	26.56	26.40	-10	8,265	-0.12%
2019/12/04	1	26.45	2	26.40	26.30	-1	8,824	-0.01%
2019/12/03	2	25.53	0	0.00	25.60	2	9,015	0.02%
2019/12/02	10	26.15	16	26.06	25.70	-6	9,269	-0.06%
2019/11/29	4	26.40	0	0.00	26.30	4	9,437	0.04%
2019/11/28	13	26.86	0	0.00	26.80	13	9,738	0.13%
2019/11/27	3	27.40	9	27.36	27.20	-6	10,046	-0.06%
2019/11/26	12	27.16	12	27.13	27.10	0	10,669	0.00%
2019/11/25	0	0.00	7	26.50	26.25	-7	10,858	-0.06%
2019/11/21	2	25.90	0	0.00	26.60	2	10,956	0.02%
2019/11/20	5	26.34	4	26.55	26.35	1	11,020	0.01%
2019/11/19	5	26.77	0	0.00	26.50	5	11,171	0.04%
2019/11/18	2	26.88	0	0.00	26.85	2	11,469	0.02%
2019/11/15	0	0.00	7	26.90	26.70	-7	11,564	-0.06%
2019/11/14	3	26.53	4	26.73	26.40	-1	11,883	-0.01%
2019/11/13	7	27.02	2	26.80	27.00	5	11,987	0.04%
2019/11/12	17	26.65	5	26.56	26.80	12	12,009	0.10%
2019/11/11	7	26.29	23	26.44	26.10	-16	12,030	-0.13%
2019/11/07	22	28.00	3	27.80	27.85	19	11,988	0.16%
2019/11/06	10	28.70	60	28.60	28.60	-50	11,956	-0.42%
2019/11/05	0	0.00	7	29.07	28.90	-7	11,967	-0.06%
2019/11/04	6	28.86	8	29.06	28.80	-2	11,992	-0.02%
2019/11/01	11	28.76	5	29.05	29.10	6	12,021	0.05%
2019/10/31	1	28.60	11	28.48	28.45	-10	12,027	-0.08%
2019/10/30	20	29.05	1	29.20	29.35	19	12,036	0.16%
2019/10/29	40	29.55	3	30.37	29.05	37	12,127	0.31%
2019/10/28	46	30.52	22	30.45	30.50	24	12,117	0.20%
2019/10/25	20	30.20	3	30.12	29.50	17	12,124	0.14%
2019/10/24	1	30.10	10	29.90	30.10	-9	12,211	-0.07%
2019/10/23	13	29.57	14	29.61	29.30	-1	12,519	-0.01%
2019/10/22	19	29.74	2	29.45	29.35	17	12,728	0.13%
2019/10/21	22	28.62	67	29.22	29.90	-45	12,456	-0.36%
2019/10/18	6	28.04	3	27.92	27.80	3	12,096	0.02%
2019/10/17	41	27.80	2	27.90	27.70	39	11,995	0.33%
2019/10/16	32	27.52	7	27.60	27.65	25	11,950	0.21%
2019/10/15	5	28.18	13	28.21	28.05	-8	11,894	-0.07%
2019/10/14	10	27.81	18	27.62	27.50	-8	11,716	-0.07%
2019/10/09	13	26.50	1	26.45	26.55	12	11,566	0.10%
2019/10/07	12	27.77	2	27.60	27.50	10	11,646	0.09%
2019/10/04	25	27.36	1	27.40	27.20	24	11,606	0.21%
2019/10/03	3	27.40	1	27.30	27.70	2	11,556	0.02%
2019/10/02	8	27.68	3	27.57	27.60	5	11,484	0.04%
2019/10/01	0	0.00	2	28.00	28.00	-2	11,450	-0.02%
2019/09/27	8	27.83	6	27.88	27.80	2	11,387	0.02%
2019/09/26	37	27.36	6	27.81	27.50	31	11,208	0.28%
2019/09/25	10	28.62	6	28.20	28.35	4	10,953	0.04%
2019/09/24	1	30.25	14	30.06	29.85	-13	10,798	-0.12%
2019/09/23	2	30.60	20	30.31	30.00	-18	10,717	-0.17%
2019/09/20	3	30.02	16	30.05	30.20	-13	10,628	-0.12%
2019/09/19	25	30.51	21	30.31	30.05	4	10,540	0.04%
2019/09/18	33	29.53	30	29.83	29.50	3	10,244	0.03%
2019/09/17	47	29.16	11	29.29	29.50	36	10,125	0.36%
2019/09/16	6	28.28	23	27.67	28.15	-17	9,888	-0.17%
2019/09/12	9	28.26	0	0.00	28.05	9	9,886	0.09%
2019/09/11	6	28.10	10	28.05	28.05	-4	10,039	-0.04%
2019/09/10	7	29.13	4	29.38	28.80	3	10,260	0.03%
2019/09/09	12	28.90	6	29.26	28.95	6	10,108	0.06%
2019/09/06	31	29.94	17	30.20	29.45	14	9,927	0.14%
2019/09/05	14	28.83	21.4	29.54	29.60	-7.4	9,312	-0.08%
2019/09/04	6	28.38	14	28.76	28.95	-8	9,063	-0.09%
2019/09/03	12	28.04	4	28.30	28.05	8	8,788	0.09%
2019/09/02	4	27.81	36	27.85	28.35	-32	8,571	-0.37%
2019/08/30	21	27.60	21	27.36	26.55	0	8,235	0.00%
2019/08/29	47	27.77	20	27.30	27.00	27	7,901	0.34%
2019/08/28	0	0.00	9	26.20	26.45	-9	7,205	-0.12%
2019/08/27	3	24.13	0	0.00	24.05	3	6,943	0.04%
2019/08/26	2	23.75	10	23.80	23.60	-8	6,879	-0.12%
2019/08/23	2	24.75	2	24.68	24.75	0	6,802	0.00%
2019/08/22	12	24.78	10	24.75	24.90	2	6,713	0.03%
2019/08/21	11	24.75	14	24.49	24.50	-3	6,537	-0.05%
2019/08/20	5	24.17	16	23.77	23.65	-11	6,220	-0.18%
2019/08/19	9	24.46	10	24.31	24.15	-1	6,102	-0.02%
2019/08/16	1	21.30	4	22.65	23.30	-3	5,753	-0.05%
2019/08/15	3	21.18	0	0.00	21.20	3	5,617	0.05%
2019/08/14	3	22.07	6	22.35	21.90	-3	5,573	-0.05%
2019/08/13	1	22.00	1	22.20	22.25	0	5,500	0.00%
2019/08/12	3	22.10	3	22.03	22.00	0	5,453	0.00%
2019/08/08	2	22.85	6	22.78	22.65	-4	5,387	-0.07%
2019/08/07	2	22.78	0	0.00	22.30	2	5,328	0.04%
2019/08/06	2	21.70	0	0.00	22.90	2	5,269	0.04%
2019/08/05	17	23.40	8	22.83	22.60	9	5,168	0.17%
2019/08/02	11	23.24	3	23.37	23.50	8	5,096	0.16%
2019/08/01	3	24.05	2	23.93	23.80	1	5,016	0.02%
2019/07/31	26	23.62	2	24.08	24.45	24	4,909	0.49%
2019/07/30	6	23.13	11	23.20	23.15	-5	4,722	-0.11%
2019/07/29	38	25.00	47	24.68	24.35	-9	4,488	-0.20%
2019/07/26	21	24.24	26	24.43	24.70	-5	4,170	-0.12%
2019/07/25	24	23.17	18	23.88	24.00	6	3,834	0.16%
2019/07/24	27	21.79	16	22.29	22.60	11	3,320	0.33%
2019/07/23	1	20.35	2	20.33	20.55	-1	2,934	-0.03%
2019/07/19	0	0.00	1	20.30	19.90	-1	2,939	-0.03%
2019/07/18	1	20.15	0	0.00	20.00	1	2,947	0.03%
2019/07/17	3	20.75	11	20.79	20.50	-8	2,941	-0.27%
2019/07/16	2	21.20	0	0.00	20.95	2	2,954	0.07%
2019/07/15	2	21.70	0	0.00	21.20	2	2,933	0.07%
2019/07/12	0	0.00	2	21.15	21.65	-2	2,959	-0.07%
2019/07/11	1	21.60	23	21.42	21.25	-22	2,936	-0.75%
2019/07/10	1	20.35	1	20.35	20.50	0	2,775	0.00%
2019/07/05	3	20.15	1	20.10	20.20	2	2,741	0.07%
2019/07/04	1	20.20	0	0.00	19.90	1	2,739	0.04%
2019/07/01	10	20.10	2	20.25	20.10	8	2,730	0.29%
2019/06/28	0	0.00	2	20.10	19.95	-2	2,714	-0.07%
2019/06/27	3	19.65	0	0.00	19.75	3	2,712	0.11%
2019/06/26	5	19.70	2	19.70	19.60	3	2,681	0.11%
2019/06/25	31	20.23	23	20.00	20.10	8	2,652	0.30%
2019/06/24	2	20.38	1	20.40	20.50	1	2,582	0.04%
2019/06/21	1	19.70	2	20.20	19.90	-1	2,483	-0.04%
2019/06/20	8	19.82	12	19.52	19.90	-4	2,370	-0.17%
2019/06/19	38	19.40	36	19.36	19.60	2	2,235	0.09%
2019/06/18	94	18.85	85	18.47	19.40	9	1,976	0.46%
2019/06/17	1	17.75	3	17.62	17.85	-2	1,536	-0.13%
2019/06/13	5	16.48	3	16.40	16.40	2	1,535	0.13%
2019/06/12	0	0.00	2	16.40	16.65	-2	1,563	-0.13%
2019/06/06	0	0.00	5	15.70	15.65	-5	1,599	-0.31%
2019/05/30	0	0.00	2	16.10	16.10	-2	1,721	-0.12%
2019/05/29	0	0.00	1	15.65	16.00	-1	1,742	-0.06%
2019/05/23	2	15.70	0	0.00	15.65	2	1,897	0.11%
2019/05/22	3	16.00	3	16.15	16.25	0	1,926	0.00%
2019/05/16	2	16.85	6	16.96	16.85	-4	2,258	-0.18%
2019/05/14	1	16.90	0	0.00	17.35	1	2,712	0.04%
2019/05/13	0	0.00	1	17.55	17.30	-1	2,856	-0.04%
2019/05/09	2	17.70	0	0.00	17.60	2	3,017	0.07%
2019/05/08	0	0.00	1	18.70	18.55	-1	2,989	-0.03%
2019/05/07	2	19.10	2	18.95	19.10	0	3,054	0.00%
2019/05/06	5	18.90	0	0.00	18.90	5	3,136	0.16%
2019/04/26	1	20.35	0	0.00	20.25	1	3,277	0.03%
2019/04/25	1	20.75	1	21.00	20.75	0	3,270	0.00%
2019/04/24	5	20.98	0	0.00	21.25	5	3,269	0.15%
2019/04/22	1	21.85	0	0.00	21.25	1	3,282	0.03%
2019/04/19	0	0.00	2	21.18	21.35	-2	3,256	-0.06%
2019/04/18	3	21.17	6	20.90	20.75	-3	3,262	-0.09%
2019/04/17	6	21.53	8	21.46	21.45	-2	3,227	-0.06%
2019/04/16	1	21.15	1	21.60	21.60	0	3,211	0.00%
2019/04/15	4	20.90	0	0.00	20.80	4	3,184	0.13%
2019/04/10	1	21.45	5	21.35	21.30	-4	3,240	-0.12%
2019/04/09	1	21.80	2	21.93	21.75	-1	3,241	-0.03%
2019/04/01	2	21.30	1	21.40	21.35	1	3,261	0.03%
2019/03/28	1	20.40	0	0.00	20.50	1	3,297	0.03%
2019/03/26	1	20.70	0	0.00	20.65	1	3,402	0.03%
2019/03/22	0	0.00	20	21.50	21.40	-20	3,485	-0.57%
2019/03/21	0	0.00	31	21.50	21.50	-31	3,553	-0.87%
2019/03/19	0	0.00	1	21.50	21.30	-1	3,906	-0.03%
2019/03/18	1	21.45	2	21.43	21.55	-1	3,966	-0.03%
2019/03/15	2	20.73	2	20.98	20.90	0	4,040	0.00%
2019/03/14	1	21.05	1	20.90	20.85	0	4,097	0.00%
2019/03/13	1	21.45	0.5	21.35	21.40	0.5	4,328	0.01%
2019/03/12	3	21.87	1	21.90	21.90	2	4,769	0.04%
2019/03/07	2	21.88	10	21.65	21.60	-8	5,422	-0.15%
2019/03/06	10	22.30	0	0.00	22.30	10	5,524	0.18%
2019/03/05	0	0.00	3	22.40	22.20	-3	5,688	-0.05%
2019/03/04	3	22.57	21.1	22.45	22.50	-18.1	5,975	-0.30%
2019/02/27	1	22.45	30	22.55	22.40	-29	6,090	-0.48%
2019/02/26	10	23.30	1	23.20	22.75	9	6,373	0.14%
2019/02/22	3	23.35	0	0.00	23.00	3	6,778	0.04%
2019/02/21	1	23.30	0	0.00	23.30	1	6,803	0.01%
2019/02/20	34	24.03	29	23.54	23.50	5	6,788	0.07%
2019/02/19	2	22.48	14	22.60	23.00	-12	6,648	-0.18%
2019/02/18	98	23.08	18	22.80	22.80	80	6,605	1.21%
2019/02/15	8	22.82	8	22.68	22.65	0	6,562	0.00%
2019/02/14	21	23.57	21	23.75	23.10	0	6,546	0.00%
2019/02/13	28	22.92	36	22.68	23.45	-8	6,366	-0.13%
2019/02/12	12	22.24	1	21.95	21.90	11	6,143	0.18%
2019/02/11	12	21.43	7	21.51	21.40	5	6,069	0.08%
2019/01/30	2	20.55	0	0.00	20.30	2	6,027	0.03%
2019/01/29	0	0.00	15	20.40	20.25	-15	6,036	-0.25%
2019/01/28	20	20.94	10	20.65	20.70	10	6,058	0.17%
2019/01/25	1	20.95	6	20.88	20.50	-5	6,080	-0.08%
2019/01/24	3	20.25	0	0.00	20.25	3	6,156	0.05%
2019/01/22	0	0.00	1	20.45	20.20	-1	6,300	-0.02%
2019/01/21	21	20.93	0	0.00	20.85	21	6,329	0.33%
2019/01/16	0	0.00	3	19.75	19.90	-3	6,329	-0.05%
2019/01/15	2	19.35	0	0.00	19.65	2	6,317	0.03%
2019/01/10	1	19.80	0	0.00	19.55	1	6,345	0.02%
2019/01/08	1	19.25	0	0.00	19.35	1	6,461	0.02%
2019/01/07	0	0.00	4	19.30	19.20	-4	6,480	-0.06%
2019/01/04	0	0.00	3	18.53	18.80	-3	6,548	-0.05%
2019/01/02	0	0.00	1	20.10	20.05	-1	6,614	-0.02%
2018/12/27	0	0.00	2	20.30	20.25	-2	6,771	-0.03%
2018/12/22	0	0.00	1	20.40	20.40	-1	6,849	-0.01%
2018/12/21	1	20.65	0	0.00	20.75	1	6,891	0.01%
2018/12/19	0	0.00	4	20.86	20.75	-4	6,866	-0.06%
2018/12/18	3	21.10	0	0.00	20.85	3	6,933	0.04%
2018/12/17	1	21.85	0	0.00	21.40	1	7,063	0.01%
2018/12/14	3	21.63	5	21.45	21.60	-2	7,092	-0.03%
2018/12/13	21	22.47	25	22.50	22.10	-4	7,128	-0.06%
2018/12/12	61	22.88	59	22.95	22.85	2	7,105	0.03%
2018/12/11	3	21.83	2	22.00	21.75	1	7,057	0.01%
2018/12/10	5	22.59	9	22.59	22.05	-4	7,070	-0.06%
2018/12/07	7	22.60	1	23.20	22.60	6	7,085	0.08%
2018/12/06	6	23.93	12	22.88	22.20	-6	7,191	-0.08%
2018/12/05	25	24.04	19	23.99	24.00	6	7,061	0.08%
2018/12/04	11	23.71	12	24.36	24.50	-1	6,721	-0.01%
2018/12/03	6	22.53	6	22.58	22.50	0	6,286	0.00%
2018/11/30	12	21.95	2	21.93	22.00	10	6,189	0.16%
2018/11/29	5	22.46	0	0.00	21.90	5	6,162	0.08%
2018/11/28	4	22.40	5	22.34	22.25	-1	6,052	-0.02%
2018/11/27	7	22.26	11	22.26	22.25	-4	5,919	-0.07%
2018/11/26	13	21.82	8	21.74	21.60	5	5,645	0.09%
2018/11/23	6	21.78	5	21.82	21.70	1	5,570	0.02%
2018/11/22	17	20.72	14	21.13	21.15	3	5,292	0.06%
2018/11/21	0	0.00	7	19.80	20.55	-7	4,970	-0.14%
2018/11/15	4	18.38	4	18.24	18.40	0	4,978	0.00%
2018/11/14	15	18.57	5	18.46	18.25	10	5,017	0.20%
2018/11/08	1	18.00	1	18.65	18.00	0	5,248	0.00%
2018/11/07	6	18.48	7	17.91	18.60	-1	5,226	-0.02%
2018/11/02	14	18.23	13	18.32	18.35	1	5,323	0.02%
2018/11/01	10	17.73	4	17.70	17.70	6	5,296	0.11%
2018/10/31	0	0.00	2	17.20	17.50	-2	5,205	-0.04%
2018/10/30	2	15.95	2	16.05	15.95	0	5,117	0.00%
2018/10/29	4	16.06	6	16.06	16.10	-2	5,175	-0.04%
2018/10/26	1	15.85	1	16.35	15.65	0	5,221	0.00%
2018/10/25	2	16.30	3	16.48	16.15	-1	5,225	-0.02%
2018/10/24	1	18.00	0	0.00	17.90	1	5,183	0.02%
2018/10/23	1	18.55	0	0.00	18.35	1	5,214	0.02%
2018/10/19	2	18.40	0	0.00	18.60	2	5,440	0.04%
2018/10/18	0	0.00	1	19.40	19.45	-1	5,478	-0.02%
2018/10/17	1	20.00	1	19.85	19.45	0	5,542	0.00%
2018/10/16	2	19.65	1	19.90	19.50	1	5,573	0.02%
2018/10/15	0	0.00	1	19.30	19.10	-1	5,654	-0.02%
2018/10/12	2	19.18	2	18.80	19.30	0	5,774	0.00%
2018/10/11	0	0.00	2	18.28	18.00	-2	5,828	-0.03%
2018/10/09	1	20.35	3	20.40	20.00	-2	5,909	-0.03%
2018/10/08	2	20.35	2	20.10	20.70	0	6,010	0.00%
2018/10/05	2	20.10	6	20.27	20.30	-4	6,078	-0.07%
2018/10/04	2	22.20	2	21.85	21.95	0	6,039	0.00%
2018/10/02	5	23.99	5	23.95	23.40	0	6,413	0.00%
2018/10/01	1	23.45	1	23.75	23.85	0	6,568	0.00%
2018/09/28	0	0.00	2	23.63	23.70	-2	6,784	-0.03%
2018/09/27	2	23.30	2	24.35	23.30	0	6,877	0.00%
2018/09/26	2	23.70	0	0.00	24.00	2	7,020	0.03%
2018/09/25	4	23.93	12	24.26	23.65	-8	7,080	-0.11%
2018/09/21	21	24.43	18	24.48	23.95	3	7,036	0.04%
2018/09/20	1	23.00	1	23.60	23.15	0	6,984	0.00%
2018/09/19	11	23.97	10	24.33	23.10	1	7,126	0.01%
2018/09/18	13	23.52	4	23.15	23.00	9	7,137	0.13%
2018/09/17	36	23.83	28	23.89	24.20	8	7,271	0.11%
2018/09/14	0	0.00	4	22.73	23.25	-4	7,240	-0.06%
2018/09/13	7	21.19	5	21.20	21.15	2	7,349	0.03%
2018/09/12	2	20.63	0	0.00	20.10	2	7,544	0.03%
2018/09/11	1	22.00	1	22.05	22.10	0	7,600	0.00%
2018/09/10	2	22.85	0	0.00	22.45	2	7,871	0.03%
2018/09/07	4	25.68	2	26.40	24.90	2	7,830	0.03%
2018/09/05	3	27.30	0	0.00	26.80	3	8,060	0.04%
2018/08/29	1	28.20	0	0.00	28.45	1	8,808	0.01%
2018/08/27	0	0.00	1	27.80	28.55	-1	9,101	-0.01%
2018/08/24	1	27.20	1	27.70	27.25	0	9,575	0.00%
2018/08/23	0	0.00	2	27.65	28.00	-2	10,673	-0.02%
2018/08/22	1	27.25	1	27.10	27.15	0	11,758	0.00%
2018/08/21	1	27.25	8	27.87	27.25	-7	13,147	-0.05%
2018/08/20	1	27.85	0	0.00	27.40	1	13,469	0.01%
2018/08/17	0	0.00	1	29.25	28.90	-1	14,306	-0.01%
2018/08/16	15	27.99	16	29.15	29.25	-1	14,575	-0.01%
2018/08/15	25	29.72	24	29.13	28.95	1	14,843	0.01%
2018/08/13	10	30.13	1	29.90	29.90	9	14,941	0.06%
2018/08/10	1	31.30	12	31.61	31.00	-11	14,913	-0.07%
2018/08/09	13	30.57	0	0.00	30.60	13	14,955	0.09%
2018/08/08	2	31.05	7	30.99	31.00	-5	15,330	-0.03%
2018/08/07	1	31.80	2	31.75	31.45	-1	15,401	-0.01%
2018/08/06	10	32.00	0	0.00	31.45	10	15,710	0.06%
2018/08/03	3	31.67	3	31.97	32.35	0	15,863	0.00%
2018/08/02	4	31.49	1	32.30	31.35	3	15,852	0.02%
2018/08/01	2	33.10	0	0.00	33.20	2	15,913	0.01%
2018/07/31	4	33.66	0	0.00	33.65	4	16,055	0.02%
2018/07/30	3	34.10	11	33.65	33.65	-8	16,049	-0.05%
2018/07/27	12	35.04	16	34.83	35.00	-4	16,001	-0.02%
2018/07/26	20	34.92	11	35.29	35.40	9	15,934	0.06%
2018/07/25	0	0.00	2	34.10	33.90	-2	15,759	-0.01%
2018/07/24	3	34.20	0	0.00	34.10	3	15,688	0.02%
2018/07/23	0	0.00	8	32.55	33.80	-8	15,617	-0.05%
2018/07/20	6	34.01	31	34.75	33.55	-25	15,562	-0.16%
2018/07/19	7	32.89	3	33.70	34.15	4	15,410	0.03%
2018/07/18	3	33.42	0	0.00	32.50	3	15,296	0.02%
2018/07/17	25	34.97	2	34.50	34.05	23	15,193	0.15%
2018/07/16	2	35.63	4	35.89	35.70	-2	15,078	-0.01%
2018/07/13	2	34.65	1	35.25	34.55	1	15,044	0.01%
2018/07/12	0.4	34.45	3	34.55	34.45	-2.6	14,942	-0.02%
2018/07/11	3	33.97	5	34.88	34.55	-2	14,897	-0.01%
2018/07/10	16	34.08	24	34.53	34.30	-8	14,731	-0.05%
2018/07/09	3	32.65	13	32.37	32.55	-10	14,561	-0.07%
2018/07/06	13	33.63	8	32.34	33.80	5	14,382	0.03%
2018/07/05	6	31.43	9	30.93	30.75	-3	14,183	-0.02%
2018/07/04	10	30.80	38	31.03	30.70	-28	14,034	-0.20%
2018/07/03	3	34.18	3	34.23	33.20	0	13,822	0.00%
2018/07/02	2	35.08	1	34.20	34.20	1	13,741	0.01%
2018/06/29	10	35.10	2	34.50	35.20	8	13,686	0.06%
2018/06/28	14	36.77	12	36.29	34.50	2	13,546	0.01%
2018/06/27	3	37.15	1	37.40	36.50	2	13,363	0.01%
2018/06/26	4	37.61	6	37.27	36.90	-2	13,272	-0.02%
2018/06/25	7	37.97	9	37.43	36.80	-2	13,101	-0.02%
2018/06/22	13	39.38	19	38.96	38.65	-6	12,955	-0.05%
2018/06/21	18	39.44	18	39.71	41.00	0	12,800	0.00%
2018/06/20	7	37.75	4	37.86	37.75	3	12,560	0.02%
2018/06/19	18	41.29	26	41.50	39.80	-8	12,439	-0.06%
2018/06/15	2	40.30	2	40.00	39.90	0	12,155	0.00%
2018/06/14	6	39.88	17	39.23	39.60	-11	12,239	-0.09%
2018/06/13	19	40.44	7	38.64	39.00	12	12,350	0.10%
2018/06/12	28	43.22	2	42.50	42.45	26	12,426	0.21%
2018/06/11	15	39.59	21	40.63	41.00	-6	12,131	-0.05%
2018/06/08	3	37.00	5	37.38	37.30	-2	11,994	-0.02%
2018/06/07	3	36.00	4	36.33	37.00	-1	11,951	-0.01%
2018/06/06	14	35.88	3	36.10	35.90	11	11,989	0.09%
2018/06/05	7	37.14	2	34.45	34.60	5	12,093	0.04%
2018/06/04	13	37.22	23	37.06	37.20	-10	12,044	-0.08%
2018/06/01	24	38.02	16	38.29	37.00	8	11,883	0.07%
2018/05/31	64	39.47	37	39.76	38.20	27	11,358	0.24%
2018/05/30	85	36.64	71	37.19	37.60	14	10,218	0.14%
2018/05/29	48	34.14	54	34.81	34.20	-6	9,074	-0.07%
2018/05/28	3	31.80	5	32.05	32.05	-2	7,610	-0.03%
2018/05/25	5	28.60	20	29.07	29.15	-15	7,234	-0.21%
2018/05/24	7	26.46	4	26.65	26.50	3	6,262	0.05%
2018/05/23	13	25.82	27	25.88	25.90	-14	5,976	-0.23%
2018/05/22	2	25.45	0	0.00	25.10	2	5,631	0.04%
2018/05/21	3	25.83	4	25.51	26.05	-1	5,538	-0.02%
2018/05/18	1	24.80	1	25.45	25.05	0	5,420	0.00%
2018/05/17	6	24.69	3	24.85	24.40	3	5,346	0.06%
2018/05/16	37	26.19	7	26.06	25.20	30	5,258	0.57%
2018/05/15	11	25.29	0	0.00	24.90	11	4,897	0.22%
2018/05/14	16	26.03	20	25.28	25.80	-4	4,846	-0.08%
2018/05/11	5	24.70	4	24.50	24.40	1	4,517	0.02%
2018/05/10	11	24.35	13	24.55	24.75	-2	4,342	-0.05%
2018/05/09	3	24.52	3	24.88	24.15	0	4,292	0.00%
2018/05/08	13	24.34	5	24.33	24.05	8	4,146	0.19%
2018/05/07	0	0.00	1	22.40	22.75	-1	3,983	-0.03%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/05/03	0	0.00	5	22.37	22.40	-5	4,024	-0.12%
2018/05/02	5	22.33	4	22.28	22.05	1	4,147	0.02%
2018/04/30	1	22.15	0	0.00	21.90	1	4,353	0.02%
2018/04/26	0	0.00	1	21.35	21.50	-1	5,006	-0.02%
2018/04/24	2	22.93	2	22.90	22.80	0	5,170	0.00%
2018/04/23	1	23.80	1	23.80	23.70	0	5,145	0.00%
2018/04/20	3	23.87	3	24.30	23.80	0	5,127	0.00%
2018/04/19	13	24.57	7	24.64	24.40	6	5,110	0.12%
2018/04/18	1	23.80	0	0.00	23.40	1	4,982	0.02%
2018/04/17	1	24.00	1	24.00	23.50	0	4,975	0.00%
2018/04/16	0	0.00	1	25.00	24.60	-1	4,971	-0.02%
2018/04/13	3	25.03	2	24.78	24.95	1	4,975	0.02%
2018/04/12	1	23.85	0	0.00	23.80	1	4,955	0.02%
2018/04/11	0	0.00	1	24.45	24.00	-1	5,092	-0.02%
2018/04/10	1	23.10	0	0.00	23.05	1	5,090	0.02%
2018/04/03	0	0.00	1	23.50	23.35	-1	5,218	-0.02%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/30	0	0.00	1	24.50	24.05	-1	5,259	-0.02%
2018/03/29	1	24.20	1	24.35	24.20	0	5,298	0.00%
2018/03/28	3	24.48	1	24.70	24.00	2	5,322	0.04%
2018/03/27	1	24.45	0	0.00	24.20	1	5,302	0.02%
2018/03/26	1	24.20	0	0.00	24.10	1	5,307	0.02%
2018/03/23	2	23.25	2	23.88	23.95	0	5,309	0.00%
2018/03/22	5	25.86	3	24.95	24.85	2	5,264	0.04%
2018/03/21	2	26.08	1	27.00	25.85	1	5,189	0.02%
2018/03/20	1	26.30	0	0.00	26.35	1	5,112	0.02%
2018/03/19	18	26.42	17	26.08	26.50	1	4,988	0.02%
2018/03/16	4	25.65	19	25.75	25.55	-15	4,795	-0.31%
2018/03/15	0	0.00	4	24.85	24.80	-4	4,566	-0.09%
2018/03/14	18	25.28	14	25.09	24.80	4	4,605	0.09%
2018/03/13	0	0.00	77	24.40	25.10	-77	4,568	-1.69%
2018/03/12	31	25.24	7	25.04	24.70	24	4,578	0.52%
2018/03/09	35	24.28	24	24.23	24.40	11	4,563	0.24%
2018/03/08	16	22.00	32	22.08	23.35	-16	4,559	-0.35%
2018/03/07	1	21.60	0	0.00	21.25	1	4,549	0.02%
2018/03/01	2	21.10	2	21.30	21.25	0	5,424	0.00%
2018/02/26	0	0.00	2	21.83	21.85	-2	5,586	-0.04%
2018/02/23	24	21.70	2	21.75	21.40	22	5,735	0.38%
2018/02/22	0	0.00	20	21.00	21.05	-20	5,991	-0.33%
2018/02/12	10	20.85	0	0.00	20.10	10	6,991	0.14%
2018/02/09	15	19.25	0	0.00	20.50	15	7,411	0.20%
2018/02/07	3	21.33	2	20.80	20.70	1	7,549	0.01%
2018/02/05	2	22.48	0	0.00	22.70	2	7,704	0.03%
2018/02/02	2	23.93	2	23.85	23.70	0	7,809	0.00%
2018/02/01	0	0.00	1	24.30	24.00	-1	7,942	-0.01%
2018/01/31	4	24.29	7	24.39	24.30	-3	8,037	-0.04%
2018/01/30	17	24.72	2	25.10	24.50	15	8,190	0.18%
2018/01/29	9	25.39	10	25.17	24.85	-1	8,303	-0.01%
2018/01/26	6	25.42	10	25.57	25.40	-4	8,546	-0.05%
2018/01/25	5	25.56	0	0.00	25.20	5	8,703	0.06%
2018/01/24	16	27.10	1	27.00	26.40	15	8,804	0.17%
2018/01/23	25	26.20	56	27.58	26.45	-31	8,872	-0.35%
2018/01/22	18	26.89	8	27.26	27.15	10	8,922	0.11%
2018/01/19	3	25.45	51	25.01	25.40	-48	9,219	-0.52%
2018/01/18	23	24.50	4	25.08	24.85	19	9,485	0.20%
2018/01/15	2	24.20	0	0.00	24.00	2	10,700	0.02%
2018/01/12	30	24.02	0	0.00	24.05	30	10,878	0.28%
2018/01/11	53	23.66	0	0.00	23.60	53	10,961	0.48%
2018/01/08	0	0.00	60	25.25	24.65	-60	11,708	-0.51%
2018/01/05	18	25.16	28	25.40	25.50	-10	11,693	-0.09%
2018/01/03	1	24.25	19	24.42	24.05	-18	11,867	-0.15%
2018/01/02	0	0.00	1	22.95	23.40	-1	11,971	-0.01%