漢磊 (3707)-群益金鼎-嘉義券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
5,074張
產業
上櫃半導體類股
1281人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2	63.40	5	63.48	62.80	-3	4,134	-0.07%
2024/06/07	5	61.36	6	61.83	62.90	-1	4,200	-0.02%
2024/06/05	2	59.90	2	61.00	59.80	0	4,902	0.00%
2024/06/04	1	61.20	0	0.00	60.80	1	5,008	0.02%
2024/05/28	1	63.00	8	62.63	63.50	-7	5,141	-0.14%
2024/05/27	1	61.30	0	0.00	62.00	1	5,133	0.02%
2024/05/22	1	64.10	0	0.00	63.90	1	5,172	0.02%
2024/05/21	4	63.93	0	0.00	63.80	4	5,178	0.08%
2024/05/20	4.1	65.05	2	65.20	65.10	2.1	5,167	0.04%
2024/05/17	2	64.50	4	64.80	64.50	-2	5,160	-0.04%
2024/05/16	5	63.82	4	63.75	63.50	1	5,151	0.02%
2024/05/15	7	64.80	2	64.80	64.30	5	5,135	0.10%
2024/05/13	2	64.35	1	64.50	64.30	1	5,150	0.02%
2024/05/10	0	0.00	1	65.40	65.90	-1	5,146	-0.02%
2024/05/09	2	64.10	0	0.00	64.00	2	5,140	0.04%
2024/05/08	1	66.00	0	0.00	65.50	1	5,128	0.02%
2024/05/06	1	66.50	0	0.00	66.10	1	5,109	0.02%
2024/05/03	3	69.97	1	70.70	67.10	2	5,076	0.04%
2024/05/02	1	70.20	4	70.20	70.50	-3	5,029	-0.06%
2024/04/30	7	70.77	7	71.16	70.10	0	5,010	0.00%
2024/04/29	0	0.00	3	69.63	70.10	-3	4,960	-0.06%
2024/04/26	6	69.98	5	69.88	69.10	1	4,925	0.02%
2024/04/25	6	70.97	0	0.00	70.60	6	4,867	0.12%
2024/04/22	1	69.00	1	67.40	67.00	0	4,706	0.00%
2024/04/19	4	68.62	2	67.65	67.10	2	4,625	0.04%
2024/04/18	29	76.31	6	75.98	72.00	23	4,470	0.51%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	1	69.50	1	69.00	67.10	0	3,925	0.00%
2024/04/15	0	0.00	7	72.89	70.50	-7	3,825	-0.18%
2024/04/12	1	72.80	1	72.30	71.60	0	3,741	0.00%
2024/04/11	3	72.03	4	71.87	70.50	-1	3,656	-0.03%
2024/04/10	1	71.70	7	71.43	71.50	-6	3,535	-0.17%
2024/04/09	1.2	65.71	0	0.00	65.70	1.2	3,357	0.03%
2024/04/08	0	66.60	0	0.00	67.20	0	3,322	0.00%
2024/04/03	2	67.80	2	68.45	68.60	0	3,261	0.00%
2024/04/02	17	67.22	11	66.37	68.20	6	3,173	0.19%
2024/04/01	9	66.79	11	67.25	67.70	-2	2,978	-0.07%
2024/03/29	4	60.38	0	0.00	61.90	4	2,693	0.15%
2024/03/28	1	61.80	4	61.50	60.70	-3	2,625	-0.11%
2024/03/22	2	59.60	1	59.30	59.30	1	2,479	0.04%
2024/03/21	1	57.30	0	0.00	57.20	1	2,439	0.04%
2024/03/20	2	57.45	0	0.00	57.00	2	2,517	0.08%
2024/03/19	1	59.00	1	59.20	58.60	0	2,508	0.00%
2024/03/18	1	58.40	1	58.40	58.10	0	2,491	0.00%
2024/03/15	0	0.00	1	59.70	59.50	-1	2,472	-0.04%
2024/03/14	1	60.60	1	59.50	61.20	0	2,445	0.00%
2024/03/13	3	63.27	1	62.60	61.70	2	2,402	0.08%
2024/03/12	11	62.26	2	62.05	61.80	9	2,320	0.39%
2024/03/11	16	64.50	15.1	65.37	64.20	0.9	2,207	0.04%
2024/03/08	3	59.83	4	60.05	61.00	-1	1,567	-0.06%
2024/03/07	9	55.71	0	0.00	55.50	9	1,432	0.63%
2024/03/06	2.6	56.80	0	0.00	56.10	2.6	1,416	0.18%
2024/03/05	0.3	58.80	0	60.00	58.00	0.3	1,411	0.02%
2024/03/04	2	59.60	0	0.00	59.70	2	1,384	0.14%
2024/03/01	1	59.60	0	0.00	59.50	1	1,371	0.07%
2024/02/27	3	62.37	0	0.00	61.50	3	1,350	0.22%
2024/02/26	1	60.00	6	60.83	62.60	-5	1,326	-0.38%
2024/02/22	0	0.00	1	61.10	61.10	-1	1,299	-0.08%
2024/02/20	0	0.00	2	62.50	62.00	-2	1,316	-0.15%
2024/02/05	2	60.75	0	0.00	60.90	2	1,300	0.15%
2024/02/02	2	62.10	3	62.10	61.90	-1	1,279	-0.08%
2024/02/01	0.3	62.50	0	0.00	62.20	0.3	1,278	0.02%
2024/01/30	1	64.00	0	0.00	63.50	1	1,263	0.08%
2024/01/29	2	64.40	0	0.00	64.40	2	1,263	0.16%
2024/01/25	0	0.00	2	65.40	64.30	-2	1,283	-0.16%
2024/01/23	2	65.00	0	0.00	65.20	2	1,321	0.15%
2024/01/22	0	0.00	2	65.05	65.50	-2	1,324	-0.15%
2024/01/19	1	63.40	0	0.00	63.80	1	1,314	0.08%
2024/01/18	1	62.90	1	62.90	62.90	0	1,311	0.00%
2024/01/17	2.3	65.15	3	64.30	64.10	-0.7	1,304	-0.05%
2024/01/12	0	0.00	1	66.70	65.80	-1	1,298	-0.08%
2024/01/11	1.3	65.72	0	0.00	66.60	1.3	1,300	0.10%
2024/01/10	1.3	66.76	2	66.15	65.50	-0.7	1,314	-0.06%
2024/01/09	0.3	68.00	1	67.80	67.80	-0.7	1,287	-0.06%
2024/01/05	1	68.90	0	0.00	69.10	1	1,275	0.08%
2024/01/03	1	70.30	1	70.40	70.40	0	1,259	0.00%
2024/01/02	1	71.50	0	0.00	71.40	1	1,245	0.08%
2023/12/28	0	0.00	1	72.70	72.70	-1	1,242	-0.08%
2023/12/27	1	72.70	0	0.00	73.00	1	1,240	0.08%
2023/12/26	0	0.00	1	72.20	72.40	-1	1,246	-0.08%
2023/12/25	1	71.40	1	71.40	71.40	0	1,247	0.00%
2023/12/20	0	0.00	1	73.40	72.50	-1	1,324	-0.08%
2023/12/15	5	74.00	0	0.00	73.60	5	1,504	0.33%
2023/12/12	0	0.00	2	71.20	71.20	-2	1,436	-0.14%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	1	72.30	3	72.06	71.10	-2	1,448	-0.14%
2023/11/28	1	72.50	0	0.00	72.50	1	1,368	0.07%
2023/11/21	0	0.00	0.1	73.60	73.00	-0.1	1,370	-0.01%
2023/11/20	0	0.00	2	72.65	73.50	-2	1,372	-0.15%
2023/11/17	0	0.00	1	71.70	71.80	-1	1,356	-0.07%
2023/11/16	0	0.00	1	71.40	71.00	-1	1,357	-0.07%
2023/11/09	1.1	69.14	1	70.00	69.10	0.1	1,384	0.01%
2023/11/07	1	71.60	0	0.00	71.50	1	1,424	0.07%
2023/11/06	0	0.00	3	71.57	71.70	-3	1,452	-0.21%
2023/11/03	10	70.70	1	70.90	70.70	9	1,458	0.62%
2023/11/01	1	70.40	1	70.30	70.00	0	1,467	0.00%
2023/10/31	4	69.23	3	68.50	68.40	1	1,451	0.07%
2023/10/30	0	0.00	1.6	71.47	71.20	-1.6	1,464	-0.11%
2023/10/27	1	70.50	1	71.50	70.50	0	1,467	0.00%
2023/10/26	1	70.80	0	0.00	70.80	1	1,490	0.07%
2023/10/25	0	0.00	2.1	71.96	72.10	-2.1	1,510	-0.14%
2023/10/20	0	0.00	3	71.10	70.90	-3	1,568	-0.19%
2023/10/16	2	71.40	1	72.10	71.40	1	1,655	0.06%
2023/10/04	0	0.00	1	72.50	73.40	-1	2,255	-0.04%
2023/10/03	0	0.00	15	72.80	72.80	-15	2,623	-0.57%
2023/10/02	1	74.00	4	73.75	74.00	-3	2,715	-0.11%
2023/09/28	1.1	71.93	0	0.00	72.20	1.1	2,973	0.04%
2023/09/27	8	71.94	0	0.00	71.40	8	2,993	0.27%
2023/09/26	16	72.54	6	72.10	72.10	10	2,996	0.33%
2023/09/25	0.1	75.55	0	0.00	75.00	0.1	2,978	0.00%
2023/09/22	12	74.12	12	74.63	75.60	0	2,981	0.00%
2023/09/21	1.1	77.43	1	80.00	76.20	0.1	2,932	0.00%
2023/09/20	1.1	79.50	1	81.00	78.60	0.1	2,855	0.00%
2023/09/19	1	78.70	0	0.00	80.00	1	2,814	0.04%
2023/09/18	0	0.00	1.1	80.24	79.20	-1.1	2,834	-0.04%
2023/09/15	1	78.70	0	0.00	79.00	1	2,869	0.03%
2023/09/13	0	0.00	1.3	79.12	79.50	-1.3	2,937	-0.04%
2023/09/08	1.2	77.92	2	77.45	77.30	-0.8	3,371	-0.02%
2023/09/06	1.5	79.57	2	79.90	80.20	-0.5	3,622	-0.01%
2023/09/04	0	0.00	5	78.30	79.20	-5	3,667	-0.14%
2023/09/01	0.3	79.50	8	79.23	78.70	-7.7	3,729	-0.21%
2023/08/31	1	79.10	0	0.00	79.10	1	3,800	0.03%
2023/08/30	1	79.20	0.1	79.10	78.70	1	3,975	0.02%
2023/08/29	10	77.50	1	78.10	78.30	9	4,038	0.22%
2023/08/25	3	77.53	2	77.65	76.90	1	4,037	0.02%
2023/08/24	3	76.57	4	77.08	77.30	-1	4,045	-0.02%
2023/08/23	2	73.95	2	73.65	75.00	0	4,042	0.00%
2023/08/22	1	74.90	2	74.60	74.50	-1	4,041	-0.02%
2023/08/17	1	75.30	2	75.35	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	3	73.17	74.00	-3	4,078	-0.07%
2023/08/15	5	72.78	3	72.90	73.20	2	4,084	0.05%
2023/08/14	1	72.00	13	71.72	72.20	-12	4,086	-0.29%
2023/08/11	0.2	74.70	2	74.65	75.00	-1.8	4,059	-0.04%
2023/08/10	6	77.10	3	75.70	75.80	3	4,061	0.07%
2023/08/08	0	0.00	1	78.30	78.00	-1	4,089	-0.02%
2023/08/07	3.2	79.58	2	80.05	79.60	1.2	4,103	0.03%
2023/08/04	1	78.50	0	0.00	78.30	1	4,104	0.02%
2023/08/02	2	78.70	3	77.83	77.70	-1	4,126	-0.02%
2023/08/01	4	79.73	3	79.97	79.70	1	4,102	0.02%
2023/07/31	2	79.75	1	79.50	79.30	1	4,107	0.02%
2023/07/28	1	81.60	2	80.80	80.80	-1	4,095	-0.02%
2023/07/27	3.1	79.81	3	80.10	79.90	0.1	4,088	0.00%
2023/07/25	1	80.70	0	0.00	80.80	1	4,105	0.02%
2023/07/24	3.3	79.35	5	78.54	78.30	-1.7	4,093	-0.04%
2023/07/21	0.1	82.60	1	82.00	82.20	-0.9	4,065	-0.02%
2023/07/19	1.1	84.25	1	83.70	83.10	0.1	4,145	0.00%
2023/07/18	5	85.68	8	84.38	84.00	-3	4,258	-0.07%
2023/07/17	1.1	86.98	8	87.14	86.80	-6.9	4,285	-0.16%
2023/07/14	1.1	86.88	1	87.30	87.70	0.1	4,293	0.00%
2023/07/13	2.1	87.88	10	87.55	86.60	-8	4,279	-0.19%
2023/07/12	7.2	89.39	6	89.10	88.40	1.2	4,230	0.03%
2023/07/11	26	92.77	7	91.86	90.50	19	4,143	0.46%
2023/07/10	9.1	91.01	15.7	91.15	90.40	-6.6	3,887	-0.17%
2023/07/07	7	87.49	2	87.90	86.70	5	3,557	0.14%
2023/07/06	12	87.69	11	87.70	88.00	1	3,479	0.03%
2023/07/05	3	84.97	3	84.70	83.90	0	3,244	0.00%
2023/07/04	2	84.15	2	84.30	84.20	0	3,256	0.00%
2023/07/03	3.1	83.27	0	0.00	83.10	3.1	3,271	0.09%
2023/06/30	3	83.70	3	83.97	83.80	0	3,256	0.00%
2023/06/29	1	83.60	1	84.00	83.30	0	3,262	0.00%
2023/06/27	1.2	84.00	0	0.00	83.20	1.2	3,418	0.04%
2023/06/26	0	0.00	2	85.45	84.50	-2	3,399	-0.06%
2023/06/21	4	86.98	0	0.00	86.70	4	3,392	0.12%
2023/06/20	3	87.50	3	88.10	88.00	0	3,370	0.00%
2023/06/19	3	85.90	2	86.05	86.10	1	3,333	0.03%
2023/06/16	5.2	86.61	3	87.17	86.10	2.2	3,331	0.07%
2023/06/15	6	89.08	2	89.00	88.60	4	3,330	0.12%
2023/06/14	8	89.13	14	89.28	90.20	-6	3,207	-0.19%
2023/06/13	7	88.36	5	87.30	86.50	2	3,047	0.07%
2023/06/12	5	85.38	8.1	84.69	85.40	-3.1	2,895	-0.11%
2023/06/07	3	84.90	5	84.30	84.70	-2	2,898	-0.07%
2023/06/06	2.1	82.52	12	83.06	82.00	-9.9	2,862	-0.35%
2023/06/05	10	87.65	1	87.40	85.20	9	2,812	0.32%
2023/06/02	1	83.40	2	81.40	82.20	-1	2,698	-0.04%
2023/06/01	1	79.40	1	79.50	79.50	0	2,686	0.00%
2023/05/30	3	79.23	2	79.25	79.10	1	2,948	0.03%
2023/05/29	13	80.15	14	78.81	80.60	-1	2,940	-0.03%
2023/05/26	0	0.00	1	78.00	77.00	-1	2,935	-0.03%
2023/05/25	2	77.55	0	0.00	77.30	2	2,952	0.07%
2023/05/24	2.2	78.86	3	78.63	79.10	-0.8	2,992	-0.03%
2023/05/22	0	0.00	1	77.60	77.60	-1	3,004	-0.03%
2023/05/19	0.2	78.00	2	78.10	78.00	-1.8	3,019	-0.06%
2023/05/18	0	0.00	1	78.00	77.40	-1	3,035	-0.03%
2023/05/17	1	76.60	0	0.00	76.50	1	3,063	0.03%
2023/05/16	10	76.60	10	76.60	76.60	0	3,082	0.00%
2023/05/15	0	0.00	3	74.27	74.50	-3	3,081	-0.10%
2023/05/12	3	74.60	3	74.90	75.50	0	3,123	0.00%
2023/05/11	1	76.50	2	75.50	75.20	-1	3,118	-0.03%
2023/05/10	3	76.10	3	77.10	77.40	0	3,148	0.00%
2023/05/09	2	77.35	3	77.37	76.50	-1	3,168	-0.03%
2023/05/08	10	78.30	10	78.50	78.30	0	3,218	0.00%
2023/05/04	1	78.30	0	0.00	78.30	1	3,464	0.03%
2023/05/03	3	78.43	2	78.50	78.90	1	3,511	0.03%
2023/05/02	0	0.00	2	79.05	79.00	-2	3,566	-0.06%
2023/04/28	3.1	77.07	2.6	77.45	77.90	0.5	3,645	0.01%
2023/04/27	2	76.70	2	77.10	76.30	0	3,616	0.00%
2023/04/26	4	76.28	10	76.09	76.70	-6	3,627	-0.17%
2023/04/25	3	77.23	14	77.30	77.00	-11	3,610	-0.30%
2023/04/24	6	79.43	1	80.20	80.00	5	3,603	0.14%
2023/04/21	1.2	81.90	6	80.43	79.10	-4.8	3,573	-0.14%
2023/04/20	3	84.13	6	83.45	83.50	-3	3,464	-0.09%
2023/04/19	3.1	86.74	3	86.40	86.50	0.1	3,429	0.00%
2023/04/18	1	88.80	2	88.35	87.60	-1	3,431	-0.03%
2023/04/17	5.1	88.10	3	88.47	88.70	2.1	3,425	0.06%
2023/04/13	3	88.67	5	88.52	88.20	-2	3,425	-0.06%
2023/04/12	1.2	90.25	2	90.10	90.40	-0.8	3,410	-0.02%
2023/04/11	2	90.10	3	90.13	90.00	-1	3,405	-0.03%
2023/04/10	4.1	91.10	2	91.75	90.50	2.1	3,427	0.06%
2023/04/07	1	91.70	4	92.08	92.30	-3	3,421	-0.09%
2023/04/06	1.1	91.53	2	91.65	91.30	-0.9	3,404	-0.03%
2023/03/31	0	0.00	2	90.50	90.70	-2	3,404	-0.06%
2023/03/30	2.1	90.61	2	90.80	90.50	0.1	3,449	0.00%
2023/03/29	8.2	91.08	3	90.37	89.80	5.2	3,455	0.15%
2023/03/28	9	91.69	15	91.78	91.70	-6	3,436	-0.17%
2023/03/27	0	0.00	1	90.20	90.00	-1	3,372	-0.03%
2023/03/24	2	90.70	0	0.00	90.80	2	3,391	0.06%
2023/03/23	4	90.53	0	0.00	90.20	4	3,374	0.12%
2023/03/22	9	90.49	11	90.64	90.70	-2	3,380	-0.06%
2023/03/21	0.1	90.00	0	0.00	89.70	0.1	3,382	0.00%
2023/03/20	6	90.65	3	90.60	89.90	3	3,390	0.09%
2023/03/17	0	0.00	1	88.30	88.50	-1	3,318	-0.03%
2023/03/16	2	86.75	1	86.90	86.80	1	3,310	0.03%
2023/03/14	0	0.00	1	87.50	86.10	-1	3,395	-0.03%
2023/03/10	2	89.15	8	89.20	88.90	-6	3,468	-0.17%
2023/03/09	2.1	92.81	1	92.50	92.00	1.1	3,536	0.03%
2023/03/08	2	92.15	3	92.20	92.30	-1	3,547	-0.03%
2023/03/07	3	92.17	5	91.30	92.50	-2	3,544	-0.06%
2023/03/06	1	90.10	1	90.50	90.70	0	3,527	0.00%
2023/03/03	7.1	88.78	2	87.75	89.20	5.1	3,536	0.14%
2023/03/02	5.2	91.13	1	90.90	90.80	4.2	3,372	0.12%
2023/03/01	1	93.00	0	0.00	93.00	1	3,378	0.03%
2023/02/24	8.1	94.52	6	93.22	93.10	2.1	3,413	0.06%
2023/02/23	15.1	93.47	5	94.00	93.90	10.1	3,423	0.30%
2023/02/22	1	92.80	2	94.05	93.20	-1	3,543	-0.03%
2023/02/21	3	97.70	5	97.64	97.10	-2	3,626	-0.06%
2023/02/17	1	97.20	0	0.00	96.50	1	4,007	0.02%
2023/02/16	3	97.03	8	97.30	97.90	-5	4,067	-0.12%
2023/02/15	2	96.95	2	96.85	95.90	0	4,178	0.00%
2023/02/14	0	0.00	4	96.33	97.00	-4	4,192	-0.10%
2023/02/13	1	95.60	8	95.78	96.10	-7	4,328	-0.16%
2023/02/10	7	97.44	2	98.00	95.20	5	4,382	0.11%
2023/02/09	5.1	98.80	1	99.30	98.30	4.1	4,372	0.09%
2023/02/08	2	98.95	7	99.31	98.90	-5	4,401	-0.11%
2023/02/07	5	97.46	0	0.00	97.60	5	4,395	0.11%
2023/02/06	11	98.94	8	97.55	96.90	3	4,427	0.07%
2023/02/03	3	99.67	8	99.46	98.20	-5	4,387	-0.11%
2023/02/02	2	99.75	10	99.83	100.00	-8	4,351	-0.18%
2023/02/01	13	96.88	2	97.35	96.70	11	4,263	0.26%
2023/01/31	1	95.30	5	95.68	96.30	-4	4,303	-0.09%
2023/01/30	0	0.00	2	93.00	94.80	-2	4,295	-0.05%
2023/01/17	0	0.00	2	89.80	89.50	-2	4,271	-0.05%
2023/01/16	6	89.20	8	87.94	90.00	-2	4,315	-0.05%
2023/01/13	2.1	88.00	0	0.00	87.70	2.1	4,344	0.05%
2023/01/12	1.1	92.16	1	91.00	89.20	0.1	4,404	0.00%
2023/01/11	3	90.77	4	90.40	90.40	-1	4,408	-0.02%
2023/01/10	0.2	90.40	1	90.80	89.80	-0.8	4,472	-0.02%
2023/01/09	0	0.00	1	90.10	90.50	-1	4,547	-0.02%
2023/01/06	16	87.60	1	88.60	88.80	15	4,610	0.33%
2023/01/05	0.1	86.30	1	86.90	85.90	-0.9	4,723	-0.02%
2023/01/04	0.3	86.53	0	0.00	85.90	0.3	4,801	0.01%
2023/01/03	0	0.00	1	85.10	86.20	-1	4,956	-0.02%
2022/12/30	0	0.00	1	85.10	84.60	-1	5,051	-0.02%
2022/12/29	1	84.70	0	0.00	85.10	1	5,112	0.02%
2022/12/28	3	86.77	3	85.97	86.00	0	5,227	0.00%
2022/12/27	1	88.50	2	89.40	88.80	-1	5,318	-0.02%
2022/12/23	1	86.10	2	87.00	86.90	-1	5,515	-0.02%
2022/12/22	1.1	86.64	0	0.00	86.90	1.1	5,581	0.02%
2022/12/21	1.2	88.38	0	0.00	87.60	1.2	5,715	0.02%
2022/12/20	6.2	89.58	2	92.15	88.50	4.2	5,847	0.07%
2022/12/19	8.1	90.40	5	91.60	90.90	3.1	6,017	0.05%
2022/12/16	2	93.10	2	92.85	93.20	0	6,155	0.00%
2022/12/15	0	0.00	3	95.57	95.40	-3	6,214	-0.05%
2022/12/14	0	0.00	7	94.79	95.90	-7	6,247	-0.11%
2022/12/13	2	94.40	0	0.00	93.80	2	6,275	0.03%
2022/12/12	1	94.50	1	94.80	95.00	0	6,289	0.00%
2022/12/09	5	96.58	0	0.00	96.10	5	6,319	0.08%
2022/12/08	1	97.10	0	0.00	97.10	1	6,371	0.02%
2022/12/07	6	98.00	5	98.44	96.20	1	6,462	0.02%
2022/12/06	2	101.00	3	101.33	99.80	-1	6,454	-0.02%
2022/12/05	5	103.90	0	0.00	103.00	5	6,541	0.08%
2022/12/02	5	102.40	2	102.75	102.50	3	6,546	0.05%
2022/12/01	4	101.63	5	101.60	102.00	-1	6,589	-0.02%
2022/11/30	1	98.50	2	98.90	98.10	-1	6,601	-0.02%
2022/11/29	1	97.30	14	97.28	98.30	-13	6,693	-0.19%
2022/11/28	3	97.80	10	96.52	97.80	-7	6,786	-0.10%
2022/11/25	8	97.20	7	97.54	96.00	1	6,967	0.01%
2022/11/24	8	98.55	5	99.10	98.80	3	6,996	0.04%
2022/11/23	10	99.75	15	99.20	98.30	-5	7,077	-0.07%
2022/11/22	8	98.80	4	98.35	98.30	4	7,184	0.06%
2022/11/21	4	100.38	5	100.30	100.00	-1	7,322	-0.01%
2022/11/18	14	101.76	3	103.50	99.60	11	7,455	0.15%
2022/11/17	1	99.90	11	100.87	102.00	-10	7,553	-0.13%
2022/11/16	20	99.44	9	98.84	98.30	11	7,672	0.14%
2022/11/15	13	98.39	18	98.73	101.00	-5	7,668	-0.07%
2022/11/14	3	95.10	4	95.53	95.30	-1	8,013	-0.01%
2022/11/11	11	97.52	10	94.35	93.60	1	8,238	0.01%
2022/11/10	9	92.97	8	93.25	93.00	1	8,202	0.01%
2022/11/09	12	93.78	14	94.12	94.30	-2	8,285	-0.02%
2022/11/08	9	92.10	9	91.71	90.40	0	8,385	0.00%
2022/11/07	23	91.03	28.1	91.17	91.10	-5.1	8,445	-0.06%
2022/11/04	9	89.09	7	90.67	91.10	2	8,609	0.02%
2022/11/03	6	89.68	8	89.41	89.90	-2	8,677	-0.02%
2022/11/02	10	89.33	5	89.32	89.40	5	8,945	0.06%
2022/11/01	6	87.70	5	87.58	87.70	1	8,968	0.01%
2022/10/31	14	87.16	10	86.95	87.00	4	9,084	0.04%
2022/10/28	6	84.25	6	83.88	83.90	0	9,165	0.00%
2022/10/27	7	81.97	8	85.13	85.90	-1	9,348	-0.01%
2022/10/26	9.1	82.32	10	82.34	81.90	-1	9,542	-0.01%
2022/10/25	8	83.69	8	83.39	82.50	0	9,588	0.00%
2022/10/24	10	86.12	7	85.61	85.00	3	9,723	0.03%
2022/10/21	6	85.95	6	84.48	84.00	0	9,912	0.00%
2022/10/20	8	85.58	8	86.20	86.20	0	10,050	0.00%
2022/10/19	10	87.03	8	86.51	85.80	2	10,335	0.02%
2022/10/18	10	87.57	8	87.89	87.90	2	10,432	0.02%
2022/10/17	7	84.70	11	85.26	86.80	-4	10,554	-0.04%
2022/10/14	10	87.68	8	89.06	89.10	2	10,742	0.02%
2022/10/13	12	87.66	13	85.44	83.00	-1	11,153	-0.01%
2022/10/12	7	90.60	6	90.25	90.00	1	11,255	0.01%
2022/10/11	10	91.54	21	91.02	90.80	-11	11,414	-0.10%
2022/10/07	9	98.57	3	97.50	97.50	6	11,748	0.05%
2022/10/06	0	0.00	1	101.50	101.50	-1	11,787	-0.01%
2022/10/05	1	102.00	1	100.50	99.80	0	11,825	0.00%
2022/10/04	6	98.00	8	98.98	101.00	-2	11,829	-0.02%
2022/10/03	3	93.70	11	94.76	94.80	-8	12,009	-0.07%
2022/09/30	1	89.60	4	92.58	95.00	-3	12,487	-0.02%
2022/09/29	0	0.00	6	91.38	91.10	-6	12,909	-0.05%
2022/09/28	9.2	95.54	1	93.80	90.70	8.2	13,222	0.06%
2022/09/27	19	98.45	14	97.31	99.60	5	13,774	0.04%
2022/09/26	13	102.68	10	101.71	98.50	3	14,054	0.02%
2022/09/23	11.1	108.36	9	108.61	107.00	2.1	14,215	0.01%
2022/09/22	3	108.52	12	112.08	114.00	-9	14,252	-0.06%
2022/09/21	5.1	111.10	10	110.50	110.00	-4.9	14,266	-0.03%
2022/09/20	1	110.50	4	112.00	113.00	-3	14,345	-0.02%
2022/09/19	3	109.83	2.1	109.50	109.50	1	14,511	0.01%
2022/09/16	14	110.57	13	111.69	109.50	1	14,612	0.01%
2022/09/15	5	112.90	5	112.40	111.50	0	14,736	0.00%
2022/09/14	6	111.42	10	111.10	114.00	-4	14,959	-0.03%
2022/09/13	2	111.75	4	112.88	111.50	-2	15,080	-0.01%
2022/09/12	21	112.98	15	113.27	112.50	6	15,194	0.04%
2022/09/08	2	107.25	5	107.60	110.00	-3	15,217	-0.02%
2022/09/07	8	106.56	1	108.50	105.00	7	15,282	0.05%
2022/09/06	3	109.67	6	108.92	107.00	-3	15,312	-0.02%
2022/09/05	11	110.95	2	112.00	110.50	9	15,354	0.06%
2022/09/02	2	112.50	5	114.20	115.00	-3	15,372	-0.02%
2022/09/01	14	114.07	4	113.13	113.00	10	15,352	0.07%
2022/08/31	7	115.71	11	114.91	115.50	-4	15,307	-0.03%
2022/08/30	3	116.50	1	117.00	117.00	2	15,517	0.01%
2022/08/29	7	113.29	6	113.17	116.00	1	15,566	0.01%
2022/08/26	20	117.43	5	116.50	115.50	15	15,485	0.10%
2022/08/25	8	115.94	4	116.38	117.00	4	15,471	0.03%
2022/08/24	12	114.63	7	116.14	113.00	5	15,425	0.03%
2022/08/23	14	113.18	15.1	114.34	115.50	-1.1	15,405	-0.01%
2022/08/22	2.1	112.00	2	113.00	111.50	0.1	15,309	0.00%
2022/08/19	11	114.05	19	113.87	113.00	-8	15,226	-0.05%
2022/08/18	9	107.72	8	108.31	109.00	1	14,800	0.01%
2022/08/17	6	103.92	2	102.50	102.50	4	14,631	0.03%
2022/08/16	9	105.89	13	104.85	104.50	-4	14,638	-0.03%
2022/08/15	9	105.50	13	105.62	105.50	-4	14,659	-0.03%
2022/08/12	0	0.00	4	101.75	101.50	-4	14,467	-0.03%
2022/08/11	7.1	101.34	8	102.50	99.60	-0.9	14,453	-0.01%
2022/08/10	3	99.13	1	99.50	98.50	2	14,537	0.01%
2022/08/09	16	100.15	16	101.16	101.00	0	14,513	0.00%
2022/08/08	1	97.70	2	98.65	99.50	-1	14,328	-0.01%
2022/08/05	3.1	97.84	8	98.00	98.80	-5	14,409	-0.03%
2022/08/04	6	94.22	5	93.80	95.00	1	14,382	0.01%
2022/08/03	2	93.70	6	94.42	93.20	-4	14,364	-0.03%
2022/08/02	23.1	96.49	24	96.00	96.20	-0.9	14,293	-0.01%
2022/08/01	15	101.03	1	100.50	100.50	14	14,116	0.10%
2022/07/29	2	101.50	6	101.75	102.50	-4	14,118	-0.03%
2022/07/28	9	99.79	10	99.17	98.50	-1	14,034	-0.01%
2022/07/27	14	97.84	10	98.89	99.50	4	13,908	0.03%
2022/07/26	19.1	101.11	26	100.63	97.40	-6.9	13,776	-0.05%
2022/07/25	10	98.23	10	100.19	100.50	0	13,539	0.00%
2022/07/22	14	100.56	9	99.72	99.10	5	13,580	0.04%
2022/07/21	12	100.86	8	101.31	101.50	4	13,675	0.03%
2022/07/20	19	99.58	30	99.51	99.30	-11	13,520	-0.08%
2022/07/19	10	91.64	4	94.60	94.30	6	13,162	0.05%
2022/07/18	15.5	94.55	6	94.45	93.00	9.5	13,027	0.07%
2022/07/15	22	91.40	16	92.29	93.00	6	12,806	0.05%
2022/07/14	7	87.56	19	85.92	88.00	-12	12,375	-0.10%
2022/07/13	13	85.25	14	85.86	83.50	-1	12,311	-0.01%
2022/07/12	16.1	85.57	16	83.49	82.00	0.1	12,306	0.00%
2022/07/11	13	86.84	12	87.28	87.90	1	12,314	0.01%
2022/07/08	40	89.14	26	89.22	88.50	14	12,130	0.12%
2022/07/07	22	84.60	13	84.48	85.00	9	11,708	0.08%
2022/07/06	10.2	87.01	16	84.29	83.50	-5.8	11,235	-0.05%
2022/07/05	29	89.10	25	88.08	90.10	4	10,979	0.04%
2022/07/04	13.2	96.94	13	96.35	90.90	0.2	10,346	0.00%
2022/07/01	11.2	105.71	9	106.06	101.00	2.2	10,130	0.02%
2022/06/30	19.6	117.29	14	114.61	112.00	5.6	9,861	0.06%
2022/06/29	4	120.75	6	122.08	124.00	-2	9,795	-0.02%
2022/06/28	7.1	123.21	5	124.30	124.50	2.1	10,015	0.02%
2022/06/27	7	123.79	17	122.94	125.00	-10	10,509	-0.10%
2022/06/24	4	117.50	8	119.56	116.50	-4	10,563	-0.04%
2022/06/23	13	117.77	5.1	117.81	119.00	8	10,810	0.07%
2022/06/22	20.2	118.95	14	118.54	119.50	6.2	11,550	0.05%
2022/06/21	10	113.15	7	116.14	118.00	3	11,540	0.03%
2022/06/20	5.1	113.97	3	116.17	108.50	2.1	11,618	0.02%
2022/06/17	5	117.90	7	117.36	118.50	-2	11,816	-0.02%
2022/06/16	12.1	123.82	23.1	126.02	120.50	-11	12,158	-0.09%
2022/06/15	14	128.93	17	130.24	126.50	-3	12,606	-0.02%
2022/06/14	7	131.79	11	132.23	131.00	-4	13,160	-0.03%
2022/06/13	15	131.40	8	131.81	133.50	7	13,413	0.05%
2022/06/10	3	132.83	3	132.50	132.50	0	13,626	0.00%
2022/06/09	13	134.04	10	133.90	134.50	3	13,963	0.02%
2022/06/08	11	133.41	15	131.80	133.50	-4	14,265	-0.03%
2022/06/07	7	129.14	10	129.75	130.00	-3	14,193	-0.02%
2022/06/06	18	127.03	10	127.85	127.00	8	14,134	0.06%
2022/06/02	11	128.18	15	128.57	127.50	-4	14,263	-0.03%
2022/06/01	22.1	126.63	4	126.50	126.00	18.1	14,291	0.13%
2022/05/31	12	126.46	3	126.67	126.50	9	14,344	0.06%
2022/05/30	1	122.00	8	123.88	125.00	-7	14,311	-0.05%
2022/05/27	4	120.75	2	119.00	119.00	2	14,305	0.01%
2022/05/26	9	121.28	7	121.86	119.50	2	14,337	0.01%
2022/05/25	10	116.50	24	118.52	120.50	-14	14,351	-0.10%
2022/05/24	14	120.32	13	121.04	115.50	1	14,427	0.01%
2022/05/23	14	121.04	17	122.03	121.00	-3	14,403	-0.02%
2022/05/20	13	120.58	1	120.50	119.00	12	14,368	0.08%
2022/05/19	3	118.33	3	117.33	120.00	0	14,446	0.00%
2022/05/18	4	120.38	2	120.75	121.00	2	14,456	0.01%
2022/05/17	1	117.00	2	114.50	117.00	-1	14,241	-0.01%
2022/05/16	8	114.88	8	115.31	113.00	0	14,299	0.00%
2022/05/13	4	113.50	1	111.50	113.50	3	14,329	0.02%
2022/05/12	11	111.00	12	112.71	108.50	-1	14,376	-0.01%
2022/05/11	12	112.50	19	113.66	112.00	-7	14,608	-0.05%
2022/05/10	3	110.50	3	110.83	113.50	0	14,616	0.00%
2022/05/09	5	111.50	2	110.25	108.50	3	14,710	0.02%
2022/05/06	2	108.25	1	110.00	116.00	1	14,893	0.01%
2022/05/05	3	113.50	4	114.00	113.00	-1	14,931	-0.01%
2022/05/04	10	110.75	2	112.25	112.00	8	14,911	0.05%
2022/05/03	1	105.50	2	106.00	108.00	-1	14,981	-0.01%
2022/04/29	1	107.00	2	106.25	105.00	-1	15,109	-0.01%
2022/04/28	1	103.00	1	101.00	102.50	0	15,062	0.00%
2022/04/27	6	103.00	10	104.80	106.00	-4	14,925	-0.03%
2022/04/26	1	111.00	1	110.00	110.00	0	14,714	0.00%
2022/04/25	3	109.67	3	110.00	110.00	0	14,715	0.00%
2022/04/22	14.1	119.68	14	118.68	115.00	0.1	14,672	0.00%
2022/04/21	2	123.00	1	122.50	123.00	1	14,735	0.01%
2022/04/20	2	122.00	2	122.75	122.50	0	14,857	0.00%
2022/04/19	3	122.17	3	122.67	121.00	0	15,002	0.00%
2022/04/18	4	121.38	4	120.75	119.50	0	15,138	0.00%
2022/04/15	7.2	125.07	3	128.00	123.00	4.2	15,233	0.03%
2022/04/14	3	131.17	0	132.50	130.50	3	15,425	0.02%
2022/04/13	2	129.00	2	126.75	130.50	0	15,411	0.00%
2022/04/12	6	127.67	11	127.09	124.50	-5	15,455	-0.03%
2022/04/11	21	127.50	12	127.96	128.50	9	15,497	0.06%
2022/04/08	3	126.67	2	126.50	128.00	1	15,499	0.01%
2022/04/07	6	126.33	2	127.50	124.50	4	15,528	0.03%
2022/04/06	2	130.50	3	130.17	130.50	-1	15,634	-0.01%
2022/04/01	4	130.63	4	130.75	133.50	0	15,910	0.00%
2022/03/31	8.2	133.12	5	133.00	133.00	3.2	16,040	0.02%
2022/03/30	13	136.50	25.2	137.13	137.50	-12.1	15,779	-0.08%
2022/03/29	10.1	134.55	16	136.53	131.00	-5.9	15,296	-0.04%
2022/03/28	8	134.81	6.1	135.87	136.50	1.9	15,114	0.01%
2022/03/25	18.1	137.55	26	140.88	134.00	-7.9	14,809	-0.05%
2022/03/24	4	131.13	7.1	132.37	134.50	-3.1	14,028	-0.02%
2022/03/23	16	132.88	6	132.17	130.50	10	13,891	0.07%
2022/03/22	19	131.21	18	131.56	132.00	1	13,907	0.01%
2022/03/21	8	131.81	6	132.00	131.50	2	13,712	0.01%
2022/03/18	19	127.03	21	128.24	129.50	-2	13,415	-0.01%
2022/03/17	17	121.50	25	124.66	127.00	-8	13,097	-0.06%
2022/03/16	10.1	117.43	7	120.64	115.50	3.1	12,561	0.02%
2022/03/15	11.1	119.26	16	120.41	116.00	-4.9	12,323	-0.04%
2022/03/14	8	120.19	9	120.33	120.50	-1	12,224	-0.01%
2022/03/11	9	117.00	7	116.93	117.50	2	12,051	0.02%
2022/03/10	0	0.00	4	117.38	118.00	-4	11,755	-0.03%
2022/03/09	3	108.00	4	108.13	107.50	-1	11,998	-0.01%
2022/03/08	4	107.88	2	111.50	106.00	2	12,521	0.02%
2022/03/07	5	109.60	4	110.25	108.00	1	12,436	0.01%
2022/03/04	11	117.23	3	116.00	117.00	8	12,518	0.06%
2022/03/03	3	115.17	5	116.60	114.50	-2	12,739	-0.02%
2022/03/02	10	113.80	6	112.25	115.50	4	12,940	0.03%
2022/03/01	1	110.00	7	108.57	111.00	-6	13,007	-0.05%
2022/02/25	0	0.00	7	105.93	107.50	-7	13,312	-0.05%
2022/02/24	16	101.16	5	101.40	101.00	11	13,622	0.08%
2022/02/23	4	107.38	5	106.80	107.00	-1	13,708	-0.01%
2022/02/22	6	108.33	4	109.13	107.00	2	14,312	0.01%
2022/02/21	7	113.29	3	113.00	113.00	4	14,773	0.03%
2022/02/18	6	117.08	18	116.19	117.50	-12	15,619	-0.08%
2022/02/17	9	115.89	2	117.50	116.00	7	16,741	0.04%
2022/02/16	9	116.28	4	116.88	116.00	5	17,296	0.03%
2022/02/15	5	116.50	17	116.32	115.00	-12	17,696	-0.07%
2022/02/14	9	115.00	1	114.50	114.50	8	18,179	0.04%
2022/02/11	5	116.30	14	116.96	120.50	-9	18,412	-0.05%
2022/02/10	7	113.36	9	114.28	113.50	-2	18,570	-0.01%
2022/02/09	7	114.21	4	114.63	115.50	3	18,977	0.02%
2022/02/08	9	108.00	3	108.83	109.00	6	19,452	0.03%
2022/02/07	3	103.00	1	103.50	106.50	2	19,958	0.01%
2022/01/26	9	105.06	9	106.50	106.00	0	20,938	0.00%
2022/01/25	9	106.39	2	105.75	105.00	7	22,199	0.03%
2022/01/24	2	106.50	2	107.75	112.00	0	23,333	0.00%
2022/01/21	2	109.00	1	110.00	107.50	1	24,393	0.00%
2022/01/20	2	112.50	2	112.25	113.00	0	24,821	0.00%
2022/01/19	1	113.00	7	113.57	113.00	-6	25,702	-0.02%
2022/01/18	2.2	116.82	5	118.90	116.00	-2.8	27,585	-0.01%
2022/01/17	3	114.33	3	116.33	118.50	0	27,949	0.00%
2022/01/14	14	111.29	12	112.96	115.50	2	28,705	0.01%
2022/01/13	3	114.83	9	114.78	114.50	-6	29,333	-0.02%
2022/01/12	10.1	117.35	4	117.50	116.50	6.1	30,283	0.02%
2022/01/11	5	119.50	6	118.92	117.50	-1	31,864	0.00%
2022/01/10	8	124.19	3	122.50	125.50	5	32,869	0.02%
2022/01/07	11.2	127.14	9	125.44	123.50	2.2	33,851	0.01%
2022/01/06	9	133.00	8	134.06	134.00	1	34,726	0.00%
2022/01/05	19.2	135.67	11	140.45	135.00	8.2	35,729	0.02%
2022/01/04	14	141.79	3	142.67	141.00	11	36,751	0.03%
2022/01/03	7	145.93	2	147.00	144.50	5	38,902	0.01%
2021/12/30	5	145.00	5	144.00	143.00	0	39,815	0.00%
2021/12/29	3	148.33	3	147.17	146.00	0	40,713	0.00%
2021/12/28	15	146.03	14	146.00	145.50	1	41,252	0.00%
2021/12/27	7	137.86	8	139.81	144.50	-1	41,547	0.00%
2021/12/24	0	0.00	1	136.00	136.00	-1	41,792	0.00%
2021/12/23	2	139.25	7	139.50	138.00	-5	42,607	-0.01%
2021/12/22	2	139.00	2	139.25	136.00	0	43,380	0.00%
2021/12/21	5	137.50	0	0.00	136.00	5	44,216	0.01%
2021/12/20	9	133.22	8	135.38	134.50	1	45,849	0.00%
2021/12/17	8.2	139.01	0.1	138.00	136.50	8.2	47,177	0.02%
2021/12/16	1.1	139.14	4	139.50	143.00	-2.9	48,924	-0.01%
2021/12/15	5	136.00	6	134.25	137.00	-1	49,234	0.00%
2021/12/14	3	133.83	5.1	135.00	133.50	-2.1	49,407	0.00%
2021/12/13	21	134.43	13	134.50	134.00	8	49,442	0.02%
2021/12/10	2	138.00	3	137.67	137.50	-1	49,568	0.00%
2021/12/09	13.1	139.70	12	140.58	141.50	1.1	49,819	0.00%
2021/12/08	8	145.63	8	143.63	143.00	0	50,199	0.00%
2021/12/07	13.2	145.36	7.1	144.25	143.00	6.1	50,938	0.01%
2021/12/06	4	152.63	3	150.17	149.50	1	51,266	0.00%
2021/12/03	13	156.42	11	156.82	155.00	2	51,575	0.00%
2021/12/02	18.1	153.93	22	154.36	156.00	-3.9	51,503	-0.01%
2021/12/01	4	148.25	3.4	148.36	148.00	0.6	51,169	0.00%
2021/11/30	9	150.61	4	150.63	150.00	5	51,467	0.01%
2021/11/29	10.1	146.58	8	146.25	148.50	2.1	51,759	0.00%
2021/11/26	10	143.10	7.1	143.69	148.50	2.9	51,975	0.01%
2021/11/25	10	146.05	11	145.91	145.50	-1	51,787	0.00%
2021/11/24	7	149.07	11	146.64	145.00	-4	51,859	-0.01%
2021/11/23	10	152.80	15	148.97	147.00	-5	51,866	-0.01%
2021/11/22	11	155.59	4	155.38	153.00	7	51,979	0.01%
2021/11/19	22	159.45	17	160.26	156.00	5	52,766	0.01%
2021/11/18	23.1	160.11	10	159.85	157.00	13.1	52,749	0.02%
2021/11/17	41	165.10	40	165.24	165.50	1	52,962	0.00%
2021/11/16	36	166.74	38	167.41	159.50	-2	52,558	0.00%
2021/11/15	17	155.00	26	155.71	159.00	-9	51,648	-0.02%
2021/11/12	19	152.84	26	153.48	149.00	-7	51,393	-0.01%
2021/11/11	42	148.51	28	149.75	151.50	14	51,178	0.03%
2021/11/10	4.1	142.38	5	143.10	145.00	-0.9	50,801	0.00%
2021/11/09	13	148.27	10	146.35	142.00	3	50,612	0.01%
2021/11/08	21	143.29	22.1	143.76	146.50	-1.1	50,327	0.00%
2021/11/05	21	147.98	21	148.83	147.50	0	50,121	0.00%
2021/11/04	21	160.90	16.2	160.40	150.00	4.8	49,748	0.01%
2021/11/03	47.1	154.64	54	153.90	160.50	-6.9	49,363	-0.01%
2021/11/02	66.2	164.11	54	162.57	154.00	12.2	48,518	0.03%
2021/11/01	58	159.64	64	161.14	165.50	-6	47,371	-0.01%
2021/10/29	37	151.82	44	151.88	152.50	-7	46,367	-0.02%
2021/10/28	18	143.92	16	143.38	142.50	2	45,320	0.00%
2021/10/27	21.2	142.05	17	141.26	141.50	4.2	45,025	0.01%
2021/10/26	52	141.72	83	142.00	140.00	-31	44,406	-0.07%
2021/10/25	6	134.08	9	133.83	135.00	-3	42,768	-0.01%
2021/10/22	9	132.33	18	131.58	135.50	-9	42,815	-0.02%
2021/10/21	27	135.76	7	133.93	132.50	20	42,435	0.05%
2021/10/20	23	131.67	31	132.32	135.50	-8	42,141	-0.02%
2021/10/19	61	132.17	56	132.43	129.50	5	41,482	0.01%
2021/10/18	37	128.30	37	129.16	132.00	0	40,515	0.00%
2021/10/15	19	125.21	33.1	125.89	128.50	-14.1	40,101	-0.04%
2021/10/14	29.2	118.29	26	119.58	117.00	3.2	39,579	0.01%
2021/10/13	36	125.78	21	126.79	122.00	15	39,274	0.04%
2021/10/12	34	126.41	44	126.32	128.50	-10	39,148	-0.03%
2021/10/08	60	126.47	39	127.33	124.00	21	39,173	0.05%
2021/10/07	17	120.12	34	122.09	124.50	-17	37,710	-0.05%
2021/10/06	11	115.95	11	116.41	113.50	0	37,871	0.00%
2021/10/05	26	111.29	33	105.56	113.50	-7	37,204	-0.02%
2021/10/04	25	108.92	18	110.75	106.00	7	36,571	0.02%
2021/10/01	20	113.10	20	115.20	112.00	0	36,165	0.00%
2021/09/30	46	115.20	40	116.03	118.00	6	36,074	0.02%
2021/09/29	20	115.00	34	113.35	112.00	-14	35,335	-0.04%
2021/09/28	34	122.50	26	122.31	122.00	8	34,671	0.02%
2021/09/27	65	125.89	52	125.27	123.00	13	33,883	0.04%
2021/09/24	32	120.67	32	120.41	119.50	0	32,349	0.00%
2021/09/23	50	118.02	60	118.27	121.00	-10	31,055	-0.03%
2021/09/22	30	108.63	33	107.82	110.50	-3	29,473	-0.01%
2021/09/17	31	104.81	13	105.15	107.50	18	29,084	0.06%
2021/09/16	7	102.00	6	102.33	101.50	1	28,932	0.00%
2021/09/15	8	102.00	3	103.17	100.50	5	28,857	0.02%
2021/09/14	10	107.05	8	107.38	106.00	2	28,654	0.01%
2021/09/13	8	108.50	6	108.42	106.50	2	28,806	0.01%
2021/09/10	30	106.23	34	105.44	108.00	-4	28,763	-0.01%
2021/09/09	22	100.27	14	99.94	101.50	8	28,549	0.03%
2021/09/08	8	94.95	5	94.86	94.60	3	28,436	0.01%
2021/09/07	3	100.43	3	98.13	98.60	0	28,804	0.00%
2021/09/06	2	103.50	4	103.75	103.50	-2	29,578	-0.01%
2021/09/03	1	106.00	14	103.39	103.00	-13	29,580	-0.04%
2021/09/02	28	110.45	10	109.25	106.00	18	29,540	0.06%
2021/09/01	9	109.56	28.1	111.58	114.00	-19.1	29,120	-0.07%
2021/08/31	10	107.90	7.1	107.55	109.00	2.9	28,646	0.01%
2021/08/30	12	106.46	18	106.50	106.00	-6	28,721	-0.02%
2021/08/27	20	107.10	7	106.64	104.50	13	28,782	0.05%
2021/08/26	9	109.28	9	108.50	111.50	0	29,032	0.00%
2021/08/25	30	110.22	22	110.61	106.50	8	28,704	0.03%
2021/08/24	21.1	105.57	47	105.55	105.00	-25.9	27,801	-0.09%
2021/08/23	34	100.42	15.1	101.75	104.00	18.9	27,303	0.07%
2021/08/20	16	91.21	10	91.78	94.60	6	26,844	0.02%
2021/08/19	5.1	88.05	10	88.10	86.00	-4.9	26,642	-0.02%
2021/08/18	24	85.88	18	86.32	89.80	6	26,569	0.02%
2021/08/17	8.2	88.34	14	88.84	84.50	-5.8	26,688	-0.02%
2021/08/16	11	90.40	13	90.62	92.00	-2	26,509	-0.01%
2021/08/13	11	94.39	11	92.95	90.30	0	26,453	0.00%
2021/08/12	18	94.48	20	94.90	95.60	-2	26,366	-0.01%
2021/08/11	10	92.93	16	93.79	93.30	-6	26,380	-0.02%
2021/08/10	24	95.53	13	96.09	96.50	11	26,198	0.04%
2021/08/09	20	100.04	24	96.42	95.40	-4	26,051	-0.02%
2021/08/06	8	107.75	9	107.39	106.00	-1	25,867	0.00%
2021/08/05	3	107.67	4	107.63	112.50	-1	25,914	0.00%
2021/08/04	6.1	108.67	5	107.70	107.00	1.1	26,200	0.00%
2021/08/03	2	107.25	2	108.50	108.50	0	26,113	0.00%
2021/08/02	2	106.00	15	105.07	106.50	-13	26,038	-0.05%
2021/07/30	11	106.36	9	104.50	102.50	2	25,949	0.01%
2021/07/29	23	105.09	3	106.33	108.00	20	25,755	0.08%
2021/07/28	18	105.22	17	104.50	104.50	1	25,598	0.00%
2021/07/27	20	115.00	6	117.67	112.00	14	25,361	0.06%
2021/07/26	5	118.40	46	116.37	118.00	-41	25,132	-0.16%
2021/07/23	10.4	117.48	3.4	118.06	114.00	7	24,749	0.03%
2021/07/22	13	121.31	18	121.67	121.50	-5	24,472	-0.02%
2021/07/21	16	112.06	37	113.54	117.00	-21	23,826	-0.09%
2021/07/20	65	109.20	9	111.22	106.50	56	23,256	0.24%
2021/07/19	29	114.91	50	117.06	112.50	-21	22,976	-0.09%
2021/07/16	18	107.81	39	111.08	111.00	-21	22,765	-0.09%
2021/07/15	43	101.35	38	101.57	107.00	5	22,479	0.02%
2021/07/14	9	95.09	45.2	96.42	99.60	-36.2	21,925	-0.17%
2021/07/13	113.1	93.71	47	94.79	90.60	66.1	21,341	0.31%	大買/
2021/07/12	0	0.00	29	89.93	92.70	-29	20,269	-0.14%
2021/07/09	14	85.44	17	84.54	84.30	-3	20,067	-0.01%
2021/07/08	10	83.64	6	85.30	83.70	4	20,187	0.02%
2021/07/07	18	84.37	19	83.14	84.30	-1	20,213	0.00%
2021/07/06	3	79.67	2	81.05	79.70	1	20,418	0.00%
2021/07/05	15	80.79	6	80.34	80.60	9	20,953	0.04%
2021/07/02	16.6	78.24	5	78.36	79.20	11.6	21,542	0.05%
2021/07/01	2	76.50	1	78.00	76.10	1	22,398	0.00%
2021/06/30	1	77.00	3	78.63	78.30	-2	23,111	-0.01%
2021/06/29	12.2	78.93	9	78.87	77.70	3.2	23,415	0.01%
2021/06/28	8	83.04	4	84.48	81.50	4	23,399	0.02%
2021/06/25	5	85.26	23	86.09	85.00	-18	24,037	-0.07%
2021/06/24	3	83.60	10.2	83.68	83.10	-7.2	24,507	-0.03%
2021/06/23	5	82.20	1	82.80	82.90	4	24,570	0.02%
2021/06/22	18	85.51	21	82.27	81.00	-3	24,919	-0.01%
2021/06/21	53	87.33	50	86.50	85.20	3	25,138	0.01%
2021/06/18	24	86.10	27	85.25	87.50	-3	25,777	-0.01%
2021/06/17	23	79.48	33	80.23	81.10	-10	25,476	-0.04%
2021/06/16	32	79.95	28	81.21	78.40	4	25,378	0.02%
2021/06/15	13	77.76	25	77.76	79.90	-12	24,755	-0.05%
2021/06/11	27	72.01	8	72.69	72.70	19	23,827	0.08%
2021/06/10	1	72.00	21	72.89	70.10	-20	23,921	-0.08%
2021/06/09	15	70.57	0.1	70.30	70.40	14.9	23,846	0.06%
2021/06/08	3	70.47	2	70.55	69.40	1	23,948	0.00%
2021/06/07	18	69.72	1.1	70.09	70.80	16.9	23,914	0.07%
2021/06/04	5	70.22	4	70.05	68.50	1	23,699	0.00%
2021/06/03	3.2	73.51	7.1	72.82	72.70	-3.9	23,504	-0.02%
2021/06/02	2	69.30	2	69.20	68.80	0	22,927	0.00%
2021/05/31	0	0.00	2	67.70	67.30	-2	22,613	-0.01%
2021/05/28	1	68.50	7	68.19	67.70	-6	22,504	-0.03%
2021/05/27	3	65.73	10	65.11	66.60	-7	22,262	-0.03%
2021/05/26	12	64.45	13	63.72	63.60	-1	22,025	0.00%
2021/05/25	24	62.45	24	62.38	63.30	0	21,986	0.00%
2021/05/24	8	58.45	3	56.07	59.90	5	21,802	0.02%
2021/05/21	6	56.38	3	56.40	56.00	3	22,535	0.01%
2021/05/19	4	55.08	5	55.34	54.90	-1	22,627	0.00%
2021/05/18	1	53.80	2	51.15	54.00	-1	22,512	0.00%
2021/05/14	3	55.80	3	51.63	51.80	0	22,385	0.00%
2021/05/13	6	55.77	7	55.24	54.80	-1	22,250	0.00%
2021/05/12	12	56.03	8	53.65	56.00	4	22,119	0.02%
2021/05/11	4	54.45	8	53.70	53.60	-4	21,817	-0.02%
2021/05/10	1	61.20	2	58.95	58.80	-1	21,807	0.00%
2021/05/07	13	60.88	10	61.06	61.90	3	21,825	0.01%
2021/05/06	1	58.60	0	0.00	58.50	1	21,845	0.00%
2021/05/05	3	61.47	8	60.38	58.00	-5	21,940	-0.02%
2021/05/04	5	59.50	8	58.21	60.80	-3	21,922	-0.01%
2021/05/03	7	62.94	1.2	61.98	61.60	5.8	21,814	0.03%
2021/04/29	4	65.40	1	65.90	65.10	3	21,797	0.01%
2021/04/28	0	0.00	3	67.87	67.30	-3	22,200	-0.01%
2021/04/27	1	66.70	1	66.30	66.20	0	22,450	0.00%
2021/04/26	4	68.15	6	68.88	68.20	-2	22,748	-0.01%
2021/04/23	7	67.16	7	68.74	68.70	0	23,292	0.00%
2021/04/22	18	70.63	10	71.06	67.10	8	23,909	0.03%
2021/04/21	14.3	76.11	14	76.56	74.50	0.3	24,734	0.00%
2021/04/20	50	74.94	36	75.45	74.90	14	24,436	0.06%
2021/04/19	2	70.50	5	70.48	70.70	-3	24,647	-0.01%
2021/04/16	10	68.89	11	70.23	68.60	-1	24,760	0.00%
2021/04/15	2	69.80	4	69.10	68.80	-2	24,734	-0.01%
2021/04/14	21	67.75	15	67.53	68.70	6	24,716	0.02%
2021/04/13	13	70.39	9	70.30	68.00	4	24,676	0.02%
2021/04/12	14	69.67	24	69.29	68.00	-10	24,583	-0.04%
2021/04/09	37	76.59	44	75.15	75.00	-7	24,329	-0.03%
2021/04/08	17.1	71.87	20	72.14	74.50	-2.9	23,755	-0.01%
2021/04/07	31	68.99	32	68.64	69.00	-1	23,064	0.00%
2021/04/06	11	64.57	11.3	65.09	65.80	-0.3	22,461	0.00%
2021/04/01	7	61.37	7	61.01	59.90	0	21,918	0.00%
2021/03/31	6	60.68	3	59.93	59.50	3	21,803	0.01%
2021/03/30	35	61.00	42	61.19	60.90	-7	21,724	-0.03%
2021/03/29	2	58.35	15	58.31	59.50	-13	21,067	-0.06%
2021/03/26	1	55.80	1	56.20	55.80	0	20,571	0.00%
2021/03/25	5	56.06	2	54.95	55.40	3	20,466	0.01%
2021/03/24	20	54.84	22	55.04	55.00	-2	20,076	-0.01%
2021/03/23	14	56.11	17	57.03	52.00	-3	19,449	-0.02%
2021/03/22	7	55.33	5	55.08	56.70	2	18,413	0.01%
2021/03/19	1	51.60	24	51.85	51.60	-23	18,192	-0.13%
2021/03/18	2	51.60	11	51.96	51.80	-9	18,173	-0.05%
2021/03/17	1	52.00	4	51.95	50.80	-3	18,553	-0.02%
2021/03/16	4	51.53	6	51.70	50.40	-2	19,764	-0.01%
2021/03/15	27	50.31	9	49.91	49.95	18	20,109	0.09%
2021/03/12	4	47.61	10	48.32	48.90	-6	20,161	-0.03%
2021/03/11	1	45.60	5	45.57	46.90	-4	20,259	-0.02%
2021/03/10	7	45.21	5	45.16	44.70	2	20,376	0.01%
2021/03/09	10	45.38	0	0.00	45.00	10	21,015	0.05%
2021/03/08	1	44.25	0	0.00	44.25	1	20,995	0.00%
2021/03/05	3	46.12	2	46.50	45.95	1	21,053	0.00%
2021/02/26	2	47.48	0	0.00	47.60	2	22,034	0.01%
2021/02/25	1	48.40	18	49.17	48.60	-17	22,532	-0.08%
2021/02/24	35	49.93	23	49.50	49.40	12	22,516	0.05%
2021/02/23	22	52.20	7	51.93	51.80	15	22,425	0.07%
2021/02/22	1	47.80	24	49.82	50.80	-23	21,548	-0.11%
2021/02/19	3	46.00	2	46.08	46.20	1	21,195	0.00%
2021/02/18	16	45.73	0.2	46.36	46.60	15.8	21,117	0.07%
2021/02/17	1	46.55	0	0.00	46.25	1	21,022	0.00%
2021/02/05	2	45.55	3	45.87	45.65	-1	20,861	0.00%
2021/02/04	3	46.10	15	46.27	46.10	-12	20,786	-0.06%
2021/02/03	1	47.75	6	48.04	47.25	-5	20,700	-0.02%
2021/02/02	9	47.08	7	46.77	48.00	2	20,514	0.01%
2021/02/01	5	45.50	10	44.00	45.85	-5	20,331	-0.02%
2021/01/29	4	46.66	1	46.45	44.80	3	20,125	0.01%
2021/01/28	4	47.55	0	0.00	47.10	4	19,980	0.02%
2021/01/27	2	48.95	3	47.95	49.10	-1	19,843	-0.01%
2021/01/26	0	0.00	1	49.50	48.00	-1	19,622	-0.01%
2021/01/25	5	48.85	4	48.48	49.30	1	19,481	0.01%
2021/01/22	16	48.86	8	48.83	49.70	8	19,292	0.04%
2021/01/21	14	50.86	12	49.61	48.65	2	19,067	0.01%
2021/01/20	9	49.56	20	49.25	49.40	-11	18,548	-0.06%
2021/01/19	30	51.53	42	51.60	50.00	-12	18,146	-0.07%
2021/01/18	37	52.00	35	52.49	52.50	2	17,692	0.01%
2021/01/15	112	51.21	112	51.03	51.00	0	16,927	0.00%	大買/大賣/
2021/01/14	99	49.82	157	49.85	50.10	-58	16,128	-0.36%	大賣/
2021/01/13	33	46.06	21	46.55	46.85	12	14,645	0.08%
2021/01/12	40	42.84	38	42.97	42.60	2	14,261	0.01%
2021/01/11	3	41.65	3	41.13	41.70	0	13,388	0.00%
2021/01/08	0	0.00	12	39.64	38.85	-12	13,094	-0.09%
2021/01/07	1	39.15	0	0.00	39.30	1	13,116	0.01%
2021/01/06	6	41.09	26	40.73	39.80	-20	13,007	-0.15%
2021/01/05	12	41.55	2	41.38	41.15	10	12,715	0.08%
2021/01/04	4	42.09	58	42.52	42.60	-54	12,539	-0.43%
2020/12/31	2	40.55	6	40.35	40.60	-4	12,196	-0.03%
2020/12/30	10	40.68	4	40.96	40.10	6	12,164	0.05%
2020/12/29	8	41.98	8	41.54	41.00	0	12,057	0.00%
2020/12/28	22	40.80	35	41.43	41.65	-13	11,676	-0.11%
2020/12/25	24	39.84	11	40.26	39.85	13	11,341	0.11%
2020/12/24	5	39.26	5	39.20	39.40	0	11,015	0.00%
2020/12/23	31	38.93	36	38.78	39.20	-5	10,851	-0.05%
2020/12/22	5	37.99	5	37.98	37.20	0	10,783	0.00%
2020/12/21	4	37.90	35	37.72	37.50	-31	10,875	-0.29%
2020/12/18	2	38.55	2	38.60	38.85	0	10,875	0.00%
2020/12/17	3	38.22	55	38.16	38.85	-52	10,782	-0.48%
2020/12/16	1	38.25	9	38.48	38.25	-8	10,654	-0.08%
2020/12/15	17	38.48	33	39.25	37.70	-16	10,552	-0.15%
2020/12/14	35	40.38	4	40.29	40.15	31	10,345	0.30%
2020/12/11	13	40.03	68	40.32	38.80	-55	10,064	-0.55%
2020/12/10	45	41.48	33	41.18	41.10	12	9,491	0.13%
2020/12/09	95	37.83	36	38.23	39.60	59	8,064	0.73%
2020/12/08	35	35.40	11	34.79	36.00	24	7,328	0.33%
2020/12/07	6	34.82	11	35.30	35.20	-5	7,011	-0.07%
2020/12/04	6	33.95	6	33.96	34.00	0	6,711	0.00%
2020/12/03	45	34.38	30	34.21	33.45	15	6,581	0.23%
2020/12/02	6	32.71	17	32.83	32.65	-11	6,209	-0.18%
2020/12/01	24	32.60	17	32.64	32.30	7	6,100	0.11%
2020/11/30	21	33.67	14	33.21	32.85	7	5,978	0.12%
2020/11/27	10	32.48	28	32.28	32.30	-18	5,578	-0.32%
2020/11/26	6	31.92	30	32.25	31.95	-24	5,317	-0.45%
2020/11/25	35	32.09	6	32.32	32.05	29	5,187	0.56%
2020/11/24	84	31.93	17	31.79	31.70	67	4,817	1.39%
2020/11/23	23	29.99	1	30.10	29.80	22	4,219	0.52%
2020/11/20	36	29.56	41	29.65	29.65	-5	4,054	-0.12%
2020/11/19	10	28.66	1	28.60	28.50	9	3,864	0.23%
2020/11/17	1	28.40	0	0.00	28.20	1	4,074	0.02%
2020/11/13	0	0.00	1	27.70	27.95	-1	4,468	-0.02%
2020/11/11	0	0.00	1	27.85	27.80	-1	4,737	-0.02%
2020/11/10	0	0.00	1	27.95	27.65	-1	4,847	-0.02%
2020/11/09	0	0.00	1	27.85	27.85	-1	4,878	-0.02%
2020/11/05	1	27.55	4	27.49	27.50	-3	5,017	-0.06%
2020/11/03	1	27.25	1	27.45	27.35	0	5,208	0.00%
2020/11/02	5	26.92	0	0.00	27.00	5	5,375	0.09%
2020/10/29	5	27.25	30	27.37	27.55	-25	5,763	-0.43%
2020/10/27	1	28.20	1	28.10	28.10	0	6,067	0.00%
2020/10/23	11	28.97	2	28.88	28.95	9	6,547	0.14%
2020/10/22	13	29.34	1	29.80	29.00	12	7,735	0.16%
2020/10/21	0	0.00	23	28.93	29.15	-23	8,049	-0.29%
2020/10/20	20	29.15	1	28.95	29.05	19	8,533	0.22%
2020/10/19	3	28.73	3	28.80	29.15	0	9,397	0.00%
2020/10/16	0	0.00	5	29.05	28.55	-5	10,259	-0.05%
2020/10/15	32	29.20	5	29.04	29.30	27	10,442	0.26%
2020/10/14	15	28.07	3	28.03	28.60	12	10,382	0.12%
2020/10/13	1	27.75	5	27.80	27.75	-4	10,652	-0.04%
2020/10/12	1	28.05	3	28.35	27.95	-2	11,226	-0.02%
2020/10/08	1	28.70	1	28.70	28.55	0	11,454	0.00%
2020/10/07	4	28.81	0	0.00	29.00	4	12,293	0.03%
2020/10/06	0	0.00	1	28.20	28.15	-1	13,119	-0.01%
2020/10/05	1	27.80	51	27.77	27.85	-50	13,193	-0.38%
2020/09/30	1	27.60	0	0.00	27.85	1	13,282	0.01%
2020/09/29	4	27.85	9	27.94	27.70	-5	13,344	-0.04%
2020/09/28	9	27.90	0	0.00	28.30	9	13,463	0.07%
2020/09/25	4	28.55	4	27.89	27.50	0	13,617	0.00%
2020/09/24	54	29.72	3	30.10	29.35	51	13,724	0.37%
2020/09/23	0	0.00	1	29.60	30.00	-1	13,469	-0.01%
2020/09/22	3	29.12	5	29.38	29.35	-2	13,378	-0.01%
2020/09/21	3	29.37	5	29.18	29.00	-2	13,338	-0.01%
2020/09/18	5	29.70	7	29.42	29.35	-2	13,345	-0.01%
2020/09/17	2	29.50	2	29.60	29.60	0	13,329	0.00%
2020/09/16	3	29.42	10	29.40	29.10	-7	13,299	-0.05%
2020/09/14	5	28.95	0	0.00	28.90	5	13,345	0.04%
2020/09/11	0	0.00	3	28.50	28.35	-3	13,328	-0.02%
2020/09/10	1	29.00	1	29.25	28.55	0	13,336	0.00%
2020/09/09	0	0.00	1	28.55	28.90	-1	13,371	-0.01%
2020/09/08	3	28.93	1	29.25	28.90	2	13,385	0.01%
2020/09/07	11	29.10	2	29.40	29.35	9	13,385	0.07%
2020/09/03	1	27.50	11	27.33	27.25	-10	13,300	-0.08%
2020/09/02	0	0.00	1	27.40	27.30	-1	13,432	-0.01%
2020/08/31	1	26.80	2	26.93	26.85	-1	13,585	-0.01%
2020/08/28	1	26.70	0	0.00	26.70	1	14,029	0.01%
2020/08/27	1	27.00	0	0.00	26.75	1	14,055	0.01%
2020/08/25	1	26.80	0	0.00	26.75	1	14,112	0.01%
2020/08/24	10	27.04	0	0.00	26.55	10	14,208	0.07%
2020/08/21	5	27.16	8	27.05	27.05	-3	14,326	-0.02%
2020/08/20	15	27.67	15	28.07	27.00	0	14,302	0.00%
2020/08/19	15	29.77	5	29.89	30.00	10	14,482	0.07%
2020/08/18	2	30.68	2	30.58	30.40	0	15,022	0.00%
2020/08/17	3	30.22	3	30.05	30.40	0	15,120	0.00%
2020/08/14	0	0.00	7	29.70	29.80	-7	15,224	-0.05%
2020/08/13	0	0.00	11	29.20	29.00	-11	15,368	-0.07%
2020/08/12	2	28.95	7	29.12	29.00	-5	15,414	-0.03%
2020/08/11	3	29.37	6	29.33	29.05	-3	15,467	-0.02%
2020/08/10	15	30.28	3	30.27	29.45	12	15,465	0.08%
2020/08/07	4	30.50	11	30.86	30.60	-7	15,450	-0.05%
2020/08/06	9	30.72	18	30.57	30.45	-9	15,867	-0.06%
2020/08/05	8	31.50	8	31.31	31.10	0	15,774	0.00%
2020/08/04	10	31.89	5	31.90	31.60	5	15,797	0.03%
2020/08/03	0	0.00	18	31.02	31.55	-18	15,611	-0.12%
2020/07/31	17	32.19	12	31.88	31.65	5	15,508	0.03%
2020/07/30	3	31.75	5	31.55	31.80	-2	15,356	-0.01%
2020/07/29	18	31.43	26	31.15	31.95	-8	15,201	-0.05%
2020/07/28	97	33.31	80	33.98	30.50	17	14,897	0.11%
2020/07/27	16	31.86	35	31.90	32.80	-19	13,771	-0.14%
2020/07/24	17	31.87	22	31.94	31.25	-5	13,310	-0.04%
2020/07/23	43	32.02	42	32.12	32.40	1	12,818	0.01%
2020/07/22	61	31.02	57	31.02	30.85	4	11,977	0.03%
2020/07/21	13	29.53	19	29.28	29.05	-6	11,113	-0.05%
2020/07/20	0	0.00	3	29.02	28.55	-3	10,922	-0.03%
2020/07/17	17	28.74	7	29.30	28.80	10	10,895	0.09%
2020/07/16	18	29.38	28	29.45	29.90	-10	10,660	-0.09%
2020/07/15	17	28.54	17	28.84	28.15	0	10,122	0.00%
2020/07/14	69	29.81	18	30.04	29.20	51	10,025	0.51%
2020/07/13	4	28.96	27	29.62	29.85	-23	9,341	-0.25%
2020/07/10	1	26.95	0	0.00	27.15	1	8,774	0.01%
2020/07/09	2	27.50	2	27.63	27.15	0	8,759	0.00%
2020/07/08	0	0.00	2	27.55	27.45	-2	8,708	-0.02%
2020/07/07	4	27.33	10	27.60	26.95	-6	8,664	-0.07%
2020/07/06	2	27.33	4	27.91	27.90	-2	8,586	-0.02%
2020/07/03	3	27.17	6	27.54	27.50	-3	8,474	-0.04%
2020/07/02	1	25.95	1	25.95	25.95	0	8,284	0.00%
2020/07/01	0	0.00	1	26.00	25.90	-1	8,284	-0.01%
2020/06/30	2	25.68	0	0.00	25.65	2	8,290	0.02%
2020/06/29	20	25.88	1	25.65	25.60	19	8,311	0.23%
2020/06/22	10	26.15	24	26.40	26.15	-14	8,457	-0.17%
2020/06/19	28	27.07	18	27.05	26.55	10	8,517	0.12%
2020/06/18	7	26.36	1	26.50	26.40	6	8,458	0.07%
2020/06/16	10	26.70	1	26.50	26.60	9	8,646	0.10%
2020/06/15	15	26.10	0	0.00	26.10	15	8,852	0.17%
2020/06/12	6	26.17	1	26.70	26.65	5	8,997	0.06%
2020/06/11	3	27.92	1	26.85	26.80	2	9,112	0.02%
2020/06/10	5	27.65	1	27.80	27.85	4	9,212	0.04%
2020/06/09	22	28.87	12	29.13	28.55	10	9,325	0.11%
2020/06/08	10	28.72	11	28.89	28.80	-1	9,473	-0.01%
2020/06/05	13	28.60	8	28.62	28.50	5	9,803	0.05%
2020/06/04	36	29.05	35	29.09	28.65	1	9,915	0.01%
2020/06/03	2	28.08	1	28.10	28.30	1	9,533	0.01%
2020/06/02	2	28.20	0	0.00	27.90	2	9,514	0.02%
2020/06/01	0	0.00	2	28.05	28.00	-2	9,526	-0.02%
2020/05/29	4	28.30	5	28.42	27.80	-1	9,546	-0.01%
2020/05/28	17	28.77	6	28.53	28.20	11	9,543	0.12%
2020/05/27	3	28.50	13	28.52	28.20	-10	9,648	-0.10%
2020/05/26	63	28.72	54	29.58	28.25	9	9,586	0.09%
2020/05/25	110	28.80	173	29.28	29.65	-63	9,149	-0.69%	大買/大賣/
2020/05/22	12	27.57	18	27.65	27.15	-6	8,577	-0.07%
2020/05/21	23	27.10	16	27.05	27.05	7	8,375	0.08%
2020/05/20	4	26.05	10	26.59	26.60	-6	8,425	-0.07%
2020/05/19	2	26.13	1	25.80	25.80	1	8,255	0.01%
2020/05/18	8	26.49	7	26.12	25.90	1	8,212	0.01%
2020/05/14	2	25.95	3	26.03	25.55	-1	8,251	-0.01%
2020/05/13	5	26.69	7	26.94	26.70	-2	8,194	-0.02%
2020/05/12	4	25.86	1	26.15	25.70	3	7,714	0.04%
2020/05/11	6	26.10	11	25.95	26.10	-5	7,665	-0.07%
2020/05/08	3	25.30	1	25.20	24.85	2	7,479	0.03%
2020/05/07	9	25.11	8	25.26	25.10	1	7,444	0.01%
2020/05/06	1	24.85	1	24.70	24.60	0	7,393	0.00%
2020/05/05	1	25.00	0	0.00	24.75	1	7,380	0.01%
2020/05/04	4	24.75	3	24.65	24.65	1	7,405	0.01%
2020/04/30	4	25.13	3	25.35	25.10	1	7,414	0.01%
2020/04/29	2	24.83	22	24.92	24.75	-20	7,372	-0.27%
2020/04/28	22	24.86	2	24.95	24.80	20	7,370	0.27%
2020/04/27	2	24.65	2	24.85	24.65	0	7,409	0.00%
2020/04/24	5	24.59	5	24.53	24.50	0	7,376	0.00%
2020/04/23	2	24.65	2	24.75	24.65	0	7,363	0.00%
2020/04/22	7	24.41	5	24.49	24.55	2	7,331	0.03%
2020/04/21	3	25.17	3	24.95	24.85	0	7,295	0.00%
2020/04/20	1	25.50	32	25.56	25.60	-31	7,285	-0.43%
2020/04/17	9	26.31	7	25.76	25.70	2	7,299	0.03%
2020/04/16	8	26.81	40	26.77	26.40	-32	7,188	-0.45%
2020/04/15	71	26.31	38	25.93	26.40	33	7,028	0.47%
2020/04/14	13.6	24.87	11	25.26	24.80	2.6	6,732	0.04%
2020/04/13	20	25.12	12	25.16	24.90	8	6,673	0.12%
2020/04/10	0	0.00	1	25.30	25.00	-1	6,653	-0.02%
2020/04/09	3	25.60	15	25.85	25.20	-12	6,754	-0.18%
2020/04/08	34	25.87	15	25.94	25.95	19	6,764	0.28%
2020/04/07	2	24.98	4	25.10	25.00	-2	6,686	-0.03%
2020/04/06	4	24.58	3	24.65	24.60	1	6,670	0.01%
2020/04/01	1	24.25	3	24.47	24.55	-2	6,830	-0.03%
2020/03/31	3	24.63	5	24.56	24.25	-2	6,830	-0.03%
2020/03/30	1	23.80	1	23.90	24.70	0	6,886	0.00%
2020/03/27	3	24.60	9	24.29	24.10	-6	6,853	-0.09%
2020/03/26	14	23.94	16	24.23	24.30	-2	6,756	-0.03%
2020/03/25	8	23.83	15	23.83	23.70	-7	6,701	-0.10%
2020/03/24	26	23.07	21	23.17	23.00	5	6,644	0.08%
2020/03/23	0	0.00	2	22.80	22.15	-2	6,714	-0.03%
2020/03/20	11	24.20	12	23.67	23.85	-1	6,729	-0.01%
2020/03/19	32	22.93	5	23.74	22.50	27	6,636	0.41%
2020/03/18	28	25.73	22	26.18	25.00	6	6,424	0.09%
2020/03/17	65	25.20	73	25.93	25.55	-8	6,298	-0.13%
2020/03/16	5	26.85	24	26.98	25.40	-19	6,120	-0.31%
2020/03/13	20	24.88	10	25.89	26.80	10	5,965	0.17%
2020/03/12	19	26.23	3	26.68	26.05	16	5,737	0.28%
2020/03/11	7	28.11	21	28.37	27.40	-14	5,446	-0.26%
2020/03/10	18	26.92	41	27.11	27.50	-23	5,079	-0.45%
2020/03/09	7	26.46	10	26.91	26.30	-3	4,915	-0.06%
2020/03/06	2	27.30	4	27.44	27.15	-2	4,854	-0.04%
2020/03/05	13	27.93	9	27.73	27.60	4	4,858	0.08%
2020/03/04	1	27.45	7	27.51	27.75	-6	4,793	-0.13%
2020/03/03	6	27.51	2	27.48	27.25	4	4,726	0.08%
2020/03/02	19	27.04	30	27.41	27.60	-11	4,655	-0.24%
2020/02/27	8	26.29	29	27.06	25.95	-21	4,440	-0.47%
2020/02/26	60	27.46	69	27.11	27.05	-9	4,356	-0.21%
2020/02/25	5	27.06	23	26.83	27.00	-18	4,275	-0.42%
2020/02/24	10	27.50	19	27.71	27.35	-9	4,233	-0.21%
2020/02/21	57	27.95	15	27.91	27.75	42	4,182	1.00%
2020/02/20	11	26.60	11	26.67	26.60	0	3,930	0.00%
2020/02/19	18	26.14	1	26.00	26.10	17	3,856	0.44%
2020/02/18	4	25.88	24	25.89	25.80	-20	3,845	-0.52%
2020/02/17	56	26.33	37	26.46	26.05	19	3,836	0.50%
2020/02/13	0	0.00	11	24.65	24.40	-11	3,664	-0.30%
2020/02/11	0	0.00	3	24.30	24.30	-3	3,790	-0.08%
2020/02/06	75	25.10	0	0.00	25.10	75	3,979	1.88%
2020/02/05	9	25.25	6	25.33	24.80	3	4,015	0.07%
2020/02/04	5	24.45	1	24.65	24.70	4	4,072	0.10%
2020/02/03	4	24.01	18	24.00	24.35	-14	4,150	-0.34%
2020/01/31	6	24.78	7	24.57	24.95	-1	4,194	-0.02%
2020/01/30	2	24.58	4	24.48	24.15	-2	4,397	-0.05%
2020/01/20	7	26.76	0	0.00	26.80	7	4,625	0.15%
2020/01/16	10	27.18	0	0.00	27.10	10	5,072	0.20%
2020/01/15	4	27.10	0	0.00	27.30	4	5,279	0.08%
2020/01/14	0	0.00	1	27.15	27.05	-1	5,538	-0.02%
2020/01/13	20	26.30	15	27.05	27.25	5	5,853	0.09%
2020/01/09	3	26.97	3	26.75	26.60	0	5,912	0.00%
2020/01/08	0	0.00	10	26.65	26.15	-10	5,949	-0.17%
2020/01/07	2	27.35	2	27.05	27.00	0	6,131	0.00%
2020/01/06	6	27.22	2	27.20	27.20	4	6,277	0.06%
2020/01/03	3	27.92	7	28.64	27.85	-4	6,359	-0.06%
2019/12/30	5	28.54	0	0.00	28.30	5	6,298	0.08%
2019/12/27	12	28.25	13	28.45	28.80	-1	6,322	-0.02%
2019/12/26	11	27.73	0	0.00	27.75	11	6,189	0.18%
2019/12/25	3	27.65	16	27.68	27.60	-13	6,239	-0.21%
2019/12/24	20	27.30	20	27.05	27.05	0	6,344	0.00%
2019/12/23	2	27.35	2	27.30	27.20	0	6,613	0.00%
2019/12/19	10	27.43	1	27.70	27.35	9	6,885	0.13%
2019/12/18	12	28.04	22	28.29	27.80	-10	6,963	-0.14%
2019/12/17	9	27.76	7	27.64	27.70	2	6,939	0.03%
2019/12/16	10	27.39	18	27.63	27.65	-8	7,250	-0.11%
2019/12/13	6	27.23	2	27.00	26.90	4	7,393	0.05%
2019/12/12	4	27.40	19	27.38	27.25	-15	7,686	-0.20%
2019/12/11	0	0.00	2	27.10	27.00	-2	7,745	-0.03%
2019/12/10	10	27.39	7	27.19	27.40	3	7,820	0.04%
2019/12/09	15	26.57	16	26.35	26.35	-1	7,942	-0.01%
2019/12/06	0	0.00	2	26.50	26.55	-2	8,116	-0.02%
2019/12/05	4	26.59	5	26.50	26.40	-1	8,265	-0.01%
2019/12/04	17	25.86	10	26.30	26.30	7	8,824	0.08%
2019/12/03	10	25.35	10	25.60	25.60	0	9,015	0.00%
2019/12/02	1	25.80	3	25.75	25.70	-2	9,269	-0.02%
2019/11/29	10	27.00	15	26.25	26.30	-5	9,437	-0.05%
2019/11/27	5	27.70	6	27.28	27.20	-1	10,046	-0.01%
2019/11/26	20	27.10	22	27.09	27.10	-2	10,669	-0.02%
2019/11/25	11	26.75	11	26.27	26.25	0	10,858	0.00%
2019/11/21	1	26.50	0	0.00	26.60	1	10,956	0.01%
2019/11/19	1	26.60	0	0.00	26.50	1	11,171	0.01%
2019/11/18	11	26.85	10	26.85	26.85	1	11,469	0.01%
2019/11/14	1	26.95	1	26.85	26.40	0	11,883	0.00%
2019/11/13	1	26.95	0	0.00	27.00	1	11,987	0.01%
2019/11/12	2	26.38	0	0.00	26.80	2	12,009	0.02%
2019/11/11	11	26.69	16	26.12	26.10	-5	12,030	-0.04%
2019/11/08	10	28.05	8	27.90	27.80	2	11,953	0.02%
2019/11/07	18	28.23	19	27.84	27.85	-1	11,988	-0.01%
2019/11/06	3	28.60	0	0.00	28.60	3	11,956	0.03%
2019/11/05	6	29.01	1	29.10	28.90	5	11,967	0.04%
2019/11/04	1	28.90	6	29.13	28.80	-5	11,992	-0.04%
2019/11/01	31	29.04	0	0.00	29.10	31	12,021	0.26%
2019/10/31	23	28.60	27	29.34	28.45	-4	12,027	-0.03%
2019/10/30	31	29.23	21	29.34	29.35	10	12,036	0.08%
2019/10/29	17	29.41	17	29.45	29.05	0	12,127	0.00%
2019/10/28	28	29.77	28	30.49	30.50	0	12,117	0.00%
2019/10/25	12	30.19	10	29.94	29.50	2	12,124	0.02%
2019/10/24	11	29.79	11	29.98	30.10	0	12,211	0.00%
2019/10/23	8	29.74	8	29.71	29.30	0	12,519	0.00%
2019/10/22	3	29.77	10	29.84	29.35	-7	12,728	-0.05%
2019/10/21	29	28.75	18	29.58	29.90	11	12,456	0.09%
2019/10/18	7	27.97	6	28.26	27.80	1	12,096	0.01%
2019/10/17	0	0.00	6	27.84	27.70	-6	11,995	-0.05%
2019/10/16	18	27.91	19	27.57	27.65	-1	11,950	-0.01%
2019/10/15	24	28.33	4	28.08	28.05	20	11,894	0.17%
2019/10/14	29	27.85	4	27.95	27.50	25	11,716	0.21%
2019/10/09	3	26.38	4	26.43	26.55	-1	11,566	-0.01%
2019/10/08	1	27.55	1	27.15	27.15	0	11,500	0.00%
2019/10/07	0	0.00	7	27.90	27.50	-7	11,646	-0.06%
2019/10/04	1	27.65	13	27.52	27.20	-12	11,606	-0.10%
2019/10/03	0	0.00	1	27.20	27.70	-1	11,556	-0.01%
2019/10/02	1	27.60	0	0.00	27.60	1	11,484	0.01%
2019/10/01	9	28.04	10	27.86	28.00	-1	11,450	-0.01%
2019/09/27	4	27.90	7	27.80	27.80	-3	11,387	-0.03%
2019/09/26	13	27.92	38	27.98	27.50	-25	11,208	-0.22%
2019/09/25	9	29.01	15	28.61	28.35	-6	10,953	-0.05%
2019/09/24	7	30.04	12	30.35	29.85	-5	10,798	-0.05%
2019/09/23	17	30.55	3	30.12	30.00	14	10,717	0.13%
2019/09/20	8	30.11	7	30.03	30.20	1	10,628	0.01%
2019/09/19	33	30.26	14	30.43	30.05	19	10,540	0.18%
2019/09/18	25	29.76	9	29.75	29.50	16	10,244	0.16%
2019/09/17	13	29.18	38	29.19	29.50	-25	10,125	-0.25%
2019/09/16	2	28.33	6	28.11	28.15	-4	9,888	-0.04%
2019/09/12	7	28.26	7	28.32	28.05	0	9,886	0.00%
2019/09/11	28	28.04	0	0.00	28.05	28	10,039	0.28%
2019/09/10	1	29.15	12	29.50	28.80	-11	10,260	-0.11%
2019/09/09	16	28.95	14	28.74	28.95	2	10,108	0.02%
2019/09/06	27.6	29.96	20	30.34	29.45	7.6	9,927	0.08%
2019/09/05	11	28.94	10	29.33	29.60	1	9,312	0.01%
2019/09/04	12	28.64	14	28.59	28.95	-2	9,063	-0.02%
2019/09/03	3	28.30	2	28.33	28.05	1	8,788	0.01%
2019/09/02	14	27.97	33	27.53	28.35	-19	8,571	-0.22%
2019/08/30	31	27.22	19	27.80	26.55	12	8,235	0.15%
2019/08/29	32	27.31	33	27.72	27.00	-1	7,901	-0.01%
2019/08/28	0	0.00	10	25.65	26.45	-10	7,205	-0.14%
2019/08/27	8	24.12	0	0.00	24.05	8	6,943	0.12%
2019/08/26	3	24.20	0	0.00	23.60	3	6,879	0.04%
2019/08/23	3	24.80	0	0.00	24.75	3	6,802	0.04%
2019/08/22	26	24.61	1	24.90	24.90	25	6,713	0.37%
2019/08/21	14	24.78	25	24.50	24.50	-11	6,537	-0.17%
2019/08/20	14	23.94	11	24.09	23.65	3	6,220	0.05%
2019/08/19	13	24.18	17	24.33	24.15	-4	6,102	-0.07%
2019/08/16	5	23.20	15	21.66	23.30	-10	5,753	-0.17%
2019/08/15	4	21.28	1	21.30	21.20	3	5,617	0.05%
2019/08/14	0	0.00	14	22.45	21.90	-14	5,573	-0.25%
2019/08/13	2	22.10	4	22.25	22.25	-2	5,500	-0.04%
2019/08/12	6	22.13	1	22.10	22.00	5	5,453	0.09%
2019/08/08	4	22.71	3	22.75	22.65	1	5,387	0.02%
2019/08/07	7	22.64	0	0.00	22.30	7	5,328	0.13%
2019/08/06	1	22.50	3	21.75	22.90	-2	5,269	-0.04%
2019/08/05	0	0.00	1	22.75	22.60	-1	5,168	-0.02%
2019/08/02	4	23.24	10	23.22	23.50	-6	5,096	-0.12%
2019/08/01	15	24.02	2	23.95	23.80	13	5,016	0.26%
2019/07/31	5	23.75	8	23.83	24.45	-3	4,909	-0.06%
2019/07/30	6	23.44	3	23.92	23.15	3	4,722	0.06%
2019/07/29	19	24.80	7.5	24.52	24.35	11.5	4,488	0.26%
2019/07/26	23	24.34	16	24.38	24.70	7	4,170	0.17%
2019/07/25	6	23.47	11	23.29	24.00	-5	3,834	-0.13%
2019/07/24	32	22.02	49	22.12	22.60	-17	3,320	-0.51%
2019/07/23	1	20.30	1	20.50	20.55	0	2,934	0.00%
2019/07/19	5	19.96	0	0.00	19.90	5	2,939	0.17%
2019/07/17	10	20.63	0	0.00	20.50	10	2,941	0.34%
2019/07/16	5	21.00	0	0.00	20.95	5	2,954	0.17%
2019/07/15	1	21.70	0	0.00	21.20	1	2,933	0.03%
2019/07/12	20	21.65	1	21.40	21.65	19	2,959	0.64%
2019/07/11	6	21.32	16	21.51	21.25	-10	2,936	-0.34%
2019/07/10	5	20.15	2	20.25	20.50	3	2,775	0.11%
2019/07/09	0	0.00	1	20.15	19.95	-1	2,748	-0.04%
2019/07/05	0	0.00	13	20.10	20.20	-13	2,741	-0.47%
2019/07/03	1	20.30	10	20.00	19.90	-9	2,750	-0.33%
2019/06/27	10	19.81	0	0.00	19.75	10	2,712	0.37%
2019/06/26	10	19.65	0	0.00	19.60	10	2,681	0.37%
2019/06/25	2	20.15	0	0.00	20.10	2	2,652	0.08%
2019/06/24	3	20.15	12	20.16	20.50	-9	2,582	-0.35%
2019/06/21	3	19.65	28	19.72	19.90	-25	2,483	-1.01%
2019/06/20	18	19.34	5	19.90	19.90	13	2,370	0.55%
2019/06/19	22	19.38	3	19.23	19.60	19	2,235	0.85%
2019/06/18	40	18.74	37	18.98	19.40	3	1,976	0.15%
2019/06/17	0	0.00	20	17.75	17.85	-20	1,536	-1.30%
2019/06/04	1	16.05	0	0.00	15.95	1	1,639	0.06%
2019/06/03	5	16.15	5	16.20	16.10	0	1,679	0.00%
2019/05/31	0	0.00	10	16.28	16.40	-10	1,709	-0.58%
2019/05/30	1	16.10	5	16.04	16.10	-4	1,721	-0.23%
2019/05/29	3	15.45	0	0.00	16.00	3	1,742	0.17%
2019/05/24	0	0.00	11	15.65	15.60	-11	1,872	-0.59%
2019/05/22	5	16.25	0	0.00	16.25	5	1,926	0.26%
2019/05/21	8	15.81	0	0.00	15.95	8	2,102	0.38%
2019/05/13	0	0.00	10	17.50	17.30	-10	2,856	-0.35%
2019/05/10	2	18.00	0	0.00	17.55	2	3,010	0.07%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/04/24	0	0.00	3	21.35	21.25	-3	3,269	-0.09%
2019/04/22	5	21.65	5	21.40	21.25	0	3,282	0.00%
2019/04/18	5	21.60	5	21.50	20.75	0	3,262	0.00%
2019/04/17	0	0.00	21	21.50	21.45	-21	3,227	-0.65%
2019/04/16	1	21.35	0	0.00	21.60	1	3,211	0.03%
2019/04/12	4	20.78	0	0.00	20.50	4	3,240	0.12%
2019/04/11	0	0.00	3	21.00	21.00	-3	3,246	-0.09%
2019/04/10	9	21.39	0	0.00	21.30	9	3,240	0.28%
2019/04/08	0	0.00	1	22.00	21.65	-1	3,257	-0.03%
2019/04/03	1	21.45	0	0.00	21.60	1	3,245	0.03%
2019/04/01	0	0.00	7	21.42	21.35	-7	3,261	-0.21%
2019/03/28	32	20.50	1	20.45	20.50	31	3,297	0.94%
2019/03/26	7	20.81	6	20.99	20.65	1	3,402	0.03%
2019/03/25	2	20.90	0	0.00	20.80	2	3,459	0.06%
2019/03/22	3	21.40	0	0.00	21.40	3	3,485	0.09%
2019/03/21	0	0.00	1	21.40	21.50	-1	3,553	-0.03%
2019/03/19	1	21.70	0	0.00	21.30	1	3,906	0.03%
2019/03/15	2	20.75	1	21.05	20.90	1	4,040	0.02%
2019/03/12	20	21.90	21	21.95	21.90	-1	4,769	-0.02%
2019/03/11	11	21.51	10	21.35	21.50	1	5,268	0.02%
2019/03/07	5	21.60	5	22.45	21.60	0	5,422	0.00%
2019/03/06	0	0.00	1	22.45	22.30	-1	5,524	-0.02%
2019/03/04	0	0.00	1	22.45	22.50	-1	5,975	-0.02%
2019/02/27	2	22.50	36	22.50	22.40	-34	6,090	-0.56%
2019/02/26	21	22.78	20	23.20	22.75	1	6,373	0.02%
2019/02/25	0	0.00	11	22.85	22.75	-11	6,677	-0.16%
2019/02/22	1	23.45	1	23.20	23.00	0	6,778	0.00%
2019/02/21	0	0.00	3	23.32	23.30	-3	6,803	-0.04%
2019/02/20	16	23.98	14	23.68	23.50	2	6,788	0.03%
2019/02/18	13	22.81	10	23.30	22.80	3	6,605	0.05%
2019/02/15	15	22.62	11	22.70	22.65	4	6,562	0.06%
2019/02/14	55	23.49	14	23.84	23.10	41	6,546	0.63%
2019/02/13	22	23.08	36	22.86	23.45	-14	6,366	-0.22%
2019/02/12	23	21.87	20	22.00	21.90	3	6,143	0.05%
2019/02/11	13	21.52	13	21.13	21.40	0	6,069	0.00%
2019/01/30	0	0.00	1	20.40	20.30	-1	6,027	-0.02%
2019/01/28	3	20.45	15	20.78	20.70	-12	6,058	-0.20%
2019/01/25	13	20.88	0	0.00	20.50	13	6,080	0.21%
2019/01/21	12	20.76	13	21.00	20.85	-1	6,329	-0.02%
2019/01/18	1	19.55	3	19.73	19.80	-2	6,246	-0.03%
2019/01/17	1	19.80	0	0.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	2	19.85	19.90	-2	6,329	-0.03%
2019/01/15	20	19.65	21	19.41	19.65	-1	6,317	-0.02%
2019/01/11	10	19.20	0	0.00	19.20	10	6,338	0.16%
2019/01/10	1	20.10	1	19.75	19.55	0	6,345	0.00%
2019/01/08	5	19.35	5	19.35	19.35	0	6,461	0.00%
2019/01/04	1	18.65	0	0.00	18.80	1	6,548	0.02%
2018/12/28	3	20.30	4	20.26	20.15	-1	6,672	-0.01%
2018/12/27	1	20.80	1	20.25	20.25	0	6,771	0.00%
2018/12/26	3	20.40	0	0.00	19.85	3	6,784	0.04%
2018/12/25	0	0.00	10	20.05	20.00	-10	6,833	-0.15%
2018/12/21	0	0.00	1	20.10	20.75	-1	6,891	-0.01%
2018/12/20	2	19.75	6	19.75	20.00	-4	6,910	-0.06%
2018/12/19	0	0.00	1	20.75	20.75	-1	6,866	-0.01%
2018/12/18	1	21.20	4	20.95	20.85	-3	6,933	-0.04%
2018/12/14	6	21.61	2	22.10	21.60	4	7,092	0.06%
2018/12/13	13	22.42	5	22.50	22.10	8	7,128	0.11%
2018/12/12	59	22.87	51	22.86	22.85	8	7,105	0.11%
2018/12/11	30	21.75	30	22.28	21.75	0	7,057	0.00%
2018/12/10	20	22.05	20	22.65	22.05	0	7,070	0.00%
2018/12/07	8	22.61	6	23.11	22.60	2	7,085	0.03%
2018/12/06	23	22.34	9	24.03	22.20	14	7,191	0.19%
2018/12/05	12	23.73	0	0.00	24.00	12	7,061	0.17%
2018/12/04	4	23.80	4	24.45	24.50	0	6,721	0.00%
2018/12/03	0	0.00	2	22.65	22.50	-2	6,286	-0.03%
2018/11/30	8	21.99	9	21.97	22.00	-1	6,189	-0.02%
2018/11/29	0	0.00	2	22.40	21.90	-2	6,162	-0.03%
2018/11/28	6	22.62	2	22.50	22.25	4	6,052	0.07%
2018/11/27	22	22.39	22	22.20	22.25	0	5,919	0.00%
2018/11/26	0	0.00	2	22.10	21.60	-2	5,645	-0.04%
2018/11/23	3	21.98	3	21.82	21.70	0	5,570	0.00%
2018/11/22	8	20.75	2	20.85	21.15	6	5,292	0.11%
2018/11/21	1	19.70	42	19.83	20.55	-41	4,970	-0.82%
2018/11/20	14	18.80	24	19.02	18.70	-10	4,900	-0.20%
2018/11/16	0	0.00	1	18.70	18.15	-1	4,942	-0.02%
2018/11/14	10	18.41	11	18.36	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	25	18.42	18.60	-25	5,141	-0.49%
2018/11/12	5	18.13	5	18.11	18.00	0	5,137	0.00%
2018/11/09	11	17.91	0	0.00	18.25	11	5,191	0.21%
2018/11/08	35	18.60	16	18.88	18.00	19	5,248	0.36%
2018/11/07	6	18.38	3	18.08	18.60	3	5,226	0.06%
2018/11/06	2	17.75	2	17.85	17.40	0	5,254	0.00%
2018/11/02	0	0.00	1	17.90	18.35	-1	5,323	-0.02%
2018/11/01	24	17.79	28	18.43	17.70	-4	5,296	-0.08%
2018/10/31	21	17.15	20	17.45	17.50	1	5,205	0.02%
2018/10/24	5	17.95	0	0.00	17.90	5	5,183	0.10%
2018/10/22	1	19.10	1	19.00	19.10	0	5,280	0.00%
2018/10/18	0	0.00	2	19.35	19.45	-2	5,478	-0.04%
2018/10/17	9	19.75	14	19.97	19.45	-5	5,542	-0.09%
2018/10/16	40	20.00	30	20.23	19.50	10	5,573	0.18%
2018/10/12	4	18.38	6	18.41	19.30	-2	5,774	-0.03%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/09	7	20.58	7	20.36	20.00	0	5,909	0.00%
2018/10/08	4	20.20	4	20.34	20.70	0	6,010	0.00%
2018/10/04	0	0.00	23	22.30	21.95	-23	6,039	-0.38%
2018/10/03	0	0.00	7	23.41	22.30	-7	6,180	-0.11%
2018/10/02	11	23.73	10	24.05	23.40	1	6,413	0.02%
2018/10/01	1	23.35	8	23.74	23.85	-7	6,568	-0.11%
2018/09/28	22	23.72	16	23.96	23.70	6	6,784	0.09%
2018/09/27	12	23.39	11	24.22	23.30	1	6,877	0.01%
2018/09/26	4	23.35	0	0.00	24.00	4	7,020	0.06%
2018/09/25	11	23.70	15	24.25	23.65	-4	7,080	-0.06%
2018/09/21	3	24.17	3	24.32	23.95	0	7,036	0.00%
2018/09/20	1	23.35	1	23.30	23.15	0	6,984	0.00%
2018/09/19	3	23.65	4	24.46	23.10	-1	7,126	-0.01%
2018/09/18	5	23.30	0	0.00	23.00	5	7,137	0.07%
2018/09/17	2	24.23	4	24.25	24.20	-2	7,271	-0.03%
2018/09/13	4	20.99	2	21.30	21.15	2	7,349	0.03%
2018/09/12	1	21.50	0	0.00	20.10	1	7,544	0.01%
2018/09/11	10	22.15	10	22.65	22.10	0	7,600	0.00%
2018/09/10	0	0.00	5	22.45	22.45	-5	7,871	-0.06%
2018/09/07	32	25.60	36	26.05	24.90	-4	7,830	-0.05%
2018/09/06	20	26.65	20	26.95	26.65	0	7,859	0.00%
2018/09/05	20	26.80	1	27.25	26.80	19	8,060	0.24%
2018/09/04	0	0.00	20	27.23	27.50	-20	8,353	-0.24%
2018/09/03	13	27.60	0	0.00	26.85	13	8,584	0.15%
2018/08/31	1	27.75	1	28.10	28.40	0	8,642	0.00%
2018/08/30	0	0.00	22	28.95	28.10	-22	8,737	-0.25%
2018/08/29	2	28.25	0	0.00	28.45	2	8,808	0.02%
2018/08/28	5	28.38	13	28.28	28.05	-8	8,965	-0.09%
2018/08/27	11	28.56	4	28.14	28.55	7	9,101	0.08%
2018/08/23	1	27.20	1	27.70	28.00	0	10,673	0.00%
2018/08/21	4	27.54	1	27.45	27.25	3	13,147	0.02%
2018/08/20	3	28.13	0	0.00	27.40	3	13,469	0.02%
2018/08/17	0	0.00	1	28.90	28.90	-1	14,306	-0.01%
2018/08/16	5	28.46	2	29.10	29.25	3	14,575	0.02%
2018/08/15	11	29.03	0	0.00	28.95	11	14,843	0.07%
2018/08/14	6	30.20	11	30.39	30.75	-5	14,865	-0.03%
2018/08/13	7	29.55	6	28.44	29.90	1	14,941	0.01%
2018/08/10	0	0.00	3	31.12	31.00	-3	14,913	-0.02%
2018/08/09	6	31.07	0	0.00	30.60	6	14,955	0.04%
2018/08/08	3	31.15	0	0.00	31.00	3	15,330	0.02%
2018/08/07	0	0.00	13	32.00	31.45	-13	15,401	-0.08%
2018/08/03	3	31.50	10	32.30	32.35	-7	15,863	-0.04%
2018/08/02	25	32.04	0	0.00	31.35	25	15,852	0.16%
2018/08/01	0	0.00	7	33.44	33.20	-7	15,913	-0.04%
2018/07/31	10	33.69	10	34.16	33.65	0	16,055	0.00%
2018/07/30	8	34.13	2	33.60	33.65	6	16,049	0.04%
2018/07/27	3	34.83	1	34.90	35.00	2	16,001	0.01%
2018/07/26	29	35.41	37	34.90	35.40	-8	15,934	-0.05%
2018/07/25	3	34.30	1	34.75	33.90	2	15,759	0.01%
2018/07/24	10	34.10	19	34.43	34.10	-9	15,688	-0.06%
2018/07/23	5	32.30	0	0.00	33.80	5	15,617	0.03%
2018/07/20	0	0.00	15	34.61	33.55	-15	15,562	-0.10%
2018/07/19	10	32.70	20	33.78	34.15	-10	15,410	-0.06%
2018/07/18	3	32.37	0	0.00	32.50	3	15,296	0.02%
2018/07/17	28	35.69	25	36.11	34.05	3	15,193	0.02%
2018/07/16	1	35.45	23	35.48	35.70	-22	15,078	-0.15%
2018/07/13	20	35.16	12	35.30	34.55	8	15,044	0.05%
2018/07/12	2	34.55	11	34.35	34.45	-9	14,942	-0.06%
2018/07/11	16	34.16	11	33.70	34.55	5	14,897	0.03%
2018/07/10	57	34.05	53	34.31	34.30	4	14,731	0.03%
2018/07/09	9	32.37	11	32.54	32.55	-2	14,561	-0.01%
2018/07/06	6	33.08	7	33.12	33.80	-1	14,382	-0.01%
2018/07/05	8	31.66	1	31.50	30.75	7	14,183	0.05%
2018/07/04	13	31.57	25	31.14	30.70	-12	14,034	-0.09%
2018/07/03	10	34.08	58	33.46	33.20	-48	13,822	-0.35%
2018/07/02	5	34.38	10	35.25	34.20	-5	13,741	-0.04%
2018/06/29	27	34.83	11	35.25	35.20	16	13,686	0.12%
2018/06/28	7	35.74	11	36.59	34.50	-4	13,546	-0.03%
2018/06/27	12	37.61	12	37.40	36.50	0	13,363	0.00%
2018/06/26	73	37.64	27	37.53	36.90	46	13,272	0.35%
2018/06/25	30	38.06	17	38.66	36.80	13	13,101	0.10%
2018/06/22	33	39.47	27	39.69	38.65	6	12,955	0.05%
2018/06/21	77	40.22	44.5	39.82	41.00	32.5	12,800	0.25%
2018/06/20	7	38.87	0	0.00	37.75	7	12,560	0.06%
2018/06/19	9	41.82	5	41.62	39.80	4	12,439	0.03%
2018/06/15	0	0.00	17	39.99	39.90	-17	12,155	-0.14%
2018/06/14	40	39.33	41	39.72	39.60	-1	12,239	-0.01%
2018/06/13	20	40.86	12	39.77	39.00	8	12,350	0.06%
2018/06/12	14	42.58	33	42.77	42.45	-19	12,426	-0.15%
2018/06/11	29	38.68	51	39.74	41.00	-22	12,131	-0.18%
2018/06/08	44	37.16	17	37.42	37.30	27	11,994	0.23%
2018/06/07	20	36.15	16	36.13	37.00	4	11,951	0.03%
2018/06/06	17	35.97	38	35.86	35.90	-21	11,989	-0.18%
2018/06/05	25	34.71	1	36.30	34.60	24	12,093	0.20%
2018/06/04	6	36.50	31	37.19	37.20	-25	12,044	-0.21%
2018/06/01	42	38.09	12	37.76	37.00	30	11,883	0.25%
2018/05/31	62	39.50	54	39.76	38.20	8	11,358	0.07%
2018/05/30	60	36.64	69	36.86	37.60	-9	10,218	-0.09%
2018/05/29	82	34.07	84	34.48	34.20	-2	9,074	-0.02%
2018/05/28	19	30.96	26	31.55	32.05	-7	7,610	-0.09%
2018/05/25	28	29.04	30	28.86	29.15	-2	7,234	-0.03%
2018/05/24	34	26.50	72	26.46	26.50	-38	6,262	-0.61%
2018/05/23	1	25.70	11	26.25	25.90	-10	5,976	-0.17%
2018/05/22	1	25.30	10	25.69	25.10	-9	5,631	-0.16%
2018/05/21	9	25.67	33	25.95	26.05	-24	5,538	-0.43%
2018/05/18	6	25.43	11	24.64	25.05	-5	5,420	-0.09%
2018/05/17	27	24.98	0	0.00	24.40	27	5,346	0.51%
2018/05/16	11	25.37	12	26.08	25.20	-1	5,258	-0.02%
2018/05/15	20	25.11	4	24.95	24.90	16	4,897	0.33%
2018/05/14	5	25.83	14	25.84	25.80	-9	4,846	-0.19%
2018/05/11	1	25.25	3	24.97	24.40	-2	4,517	-0.04%
2018/05/10	1	24.95	2	24.73	24.75	-1	4,342	-0.02%
2018/05/09	35	24.68	30	24.71	24.15	5	4,292	0.12%
2018/05/08	10	24.01	9	24.03	24.05	1	4,146	0.02%
2018/05/04	1	22.05	0	0.00	21.70	1	3,991	0.03%
2018/04/25	0	0.00	2	22.25	22.25	-2	5,087	-0.04%
2018/04/24	20	23.23	0	0.00	22.80	20	5,170	0.39%
2018/04/20	3	24.02	1	23.85	23.80	2	5,127	0.04%
2018/04/18	0	0.00	2	23.50	23.40	-2	4,982	-0.04%
2018/04/13	5	24.97	6	25.01	24.95	-1	4,975	-0.02%
2018/03/29	5	24.50	0	0.00	24.20	5	5,298	0.09%
2018/03/28	4	24.45	3	24.15	24.00	1	5,322	0.02%
2018/03/27	0	0.00	1	24.25	24.20	-1	5,302	-0.02%
2018/03/26	4	24.44	5	24.09	24.10	-1	5,307	-0.02%
2018/03/23	3	23.97	3	23.95	23.95	0	5,309	0.00%
2018/03/22	13	26.11	10	25.36	24.85	3	5,264	0.06%
2018/03/21	0	0.00	5	26.55	25.85	-5	5,189	-0.10%
2018/03/20	31	26.79	16	26.54	26.35	15	5,112	0.29%
2018/03/19	11	26.59	22	26.34	26.50	-11	4,988	-0.22%
2018/03/16	100	26.00	92	25.90	25.55	8	4,795	0.17%
2018/03/15	10	25.03	10	24.83	24.80	0	4,566	0.00%
2018/03/14	17	25.34	18	25.12	24.80	-1	4,605	-0.02%
2018/03/12	2	25.03	1	25.15	24.70	1	4,578	0.02%
2018/03/09	1	24.20	5	24.40	24.40	-4	4,563	-0.09%
2018/03/02	0	0.00	5	21.20	21.20	-5	5,315	-0.09%
2018/02/26	0	0.00	2	21.75	21.85	-2	5,586	-0.04%
2018/02/23	5	21.50	0	0.00	21.40	5	5,735	0.09%
2018/02/12	2	21.10	0	0.00	20.10	2	6,991	0.03%
2018/02/09	1	18.80	0	0.00	20.50	1	7,411	0.01%
2018/02/08	0	0.00	1	19.85	20.00	-1	7,508	-0.01%
2018/02/07	1	21.05	1	21.40	20.70	0	7,549	0.00%
2018/02/06	2	20.45	0	0.00	20.45	2	7,600	0.03%
2018/02/05	1	22.40	0	0.00	22.70	1	7,704	0.01%
2018/01/30	10	24.95	0	0.00	24.50	10	8,190	0.12%
2018/01/26	10	25.75	0	0.00	25.40	10	8,546	0.12%
2018/01/25	10	25.43	0	0.00	25.20	10	8,703	0.11%
2018/01/24	40	26.70	7	27.02	26.40	33	8,804	0.37%
2018/01/23	63	27.26	50	25.91	26.45	13	8,872	0.15%
2018/01/22	47	26.54	63.9	26.93	27.15	-16.9	8,922	-0.19%
2018/01/19	50	25.35	52	25.36	25.40	-2	9,219	-0.02%
2018/01/10	1	24.20	15	24.22	23.70	-14	11,155	-0.13%
2018/01/09	10	24.45	0	0.00	24.35	10	11,346	0.09%
2018/01/08	3	25.35	2	25.55	24.65	1	11,708	0.01%
2018/01/05	2	25.65	4	25.18	25.50	-2	11,693	-0.02%
2018/01/04	0	0.00	3	24.50	24.30	-3	11,734	-0.03%