漢磊 (3707)-凱基-岡山券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/17	0	0.00	0	45.45	45.30	0	1,224	0.00%
2024/12/16	2.3	45.06	0	47.05	44.75	2.3	1,266	0.18%
2024/12/13	2	49.30	0	0.00	49.05	2	1,250	0.16%
2024/12/12	0	0.00	0	51.20	51.00	0	1,267	0.00%
2024/12/11	0	0.00	0	50.80	50.60	0	1,370	0.00%
2024/12/06	0	0.00	0.1	52.17	52.20	-0.1	1,895	0.00%
2024/12/05	0	0.00	0	51.90	52.00	0	1,985	0.00%
2024/12/04	0	0.00	0	52.00	52.10	0	2,011	0.00%
2024/12/03	0	0.00	0	50.35	50.00	0	2,023	0.00%
2024/12/02	0	0.00	0	50.40	49.50	0	2,030	0.00%
2024/11/29	0	0.00	0	50.30	50.50	0	2,031	0.00%
2024/11/27	1	51.50	0	0.00	51.30	1	2,092	0.05%
2024/11/26	0	0.00	0.2	52.15	52.20	-0.2	2,116	-0.01%
2024/11/22	0	0.00	0	51.20	50.60	0	2,319	0.00%
2024/11/21	0	0.00	0	50.10	50.50	0	2,421	0.00%
2024/11/19	0	0.00	0	51.10	51.10	0	2,676	0.00%
2024/11/13	0	0.00	1	54.80	54.00	-1	2,885	-0.03%
2024/11/08	0	0.00	0	55.90	55.50	0	2,887	0.00%
2024/11/04	0	0.00	17	54.20	54.10	-17	2,953	-0.58%
2024/10/30	0	0.00	0	56.30	55.70	0	3,010	0.00%
2024/10/28	0	0.00	0	56.40	57.40	0	3,059	0.00%
2024/10/25	0	0.00	0.1	57.50	57.50	-0.1	3,053	0.00%
2024/10/24	0	0.00	0.1	55.49	57.30	-0.1	3,004	0.00%
2024/10/23	10	55.30	0.1	54.94	54.70	10	2,931	0.34%
2024/10/22	0	0.00	0	53.60	54.00	0	2,932	0.00%
2024/10/21	7	53.84	0.1	53.83	53.90	6.9	2,955	0.23%
2024/10/18	0	0.00	1	53.50	52.10	-1	2,967	-0.03%
2024/10/17	0	0.00	0	53.10	52.90	0	2,987	0.00%
2024/10/16	0	0.00	1	53.00	52.60	-1	3,016	-0.03%
2024/10/09	0	0.00	0	54.90	53.90	0	3,499	0.00%
2024/10/08	0	0.00	3	54.30	54.90	-3	3,498	-0.09%
2024/10/07	0	0.00	5	55.70	55.80	-5	3,504	-0.14%
2024/10/01	5	57.00	0	56.90	57.10	5	3,656	0.14%
2024/09/30	1	56.40	0	0.00	56.10	1	3,677	0.03%
2024/09/25	0	0.00	0.1	57.06	56.80	-0.1	3,738	0.00%
2024/09/24	0	0.00	5	56.00	55.90	-5	3,736	-0.13%
2024/09/20	5	56.94	0	56.90	56.60	5	3,724	0.13%
2024/09/13	2	55.60	0	0.00	56.50	2	3,695	0.05%
2024/09/12	4	55.68	1	55.80	55.60	3	3,682	0.08%
2024/09/11	11	57.85	0	0.00	56.30	11	3,609	0.30%
2024/09/09	1	65.10	3	65.00	65.40	-2	3,355	-0.06%
2024/09/06	0	0.00	0.1	63.10	64.20	-0.1	3,228	0.00%
2024/09/04	1	59.00	0	0.00	59.30	1	3,150	0.03%
2024/09/03	3	61.50	0	62.10	61.30	3	3,156	0.09%
2024/08/30	2	62.00	2	63.50	62.20	0	3,189	0.00%
2024/08/29	0	0.00	1	63.90	63.50	-1	3,180	-0.03%
2024/08/28	0	0.00	1	64.50	64.00	-1	3,151	-0.03%
2024/08/27	0	65.90	1	65.00	64.90	-1	3,129	-0.03%
2024/08/26	0	0.00	2	65.45	64.90	-2	2,980	-0.07%
2024/08/23	0	0.00	6	66.28	66.30	-6	2,934	-0.20%
2024/08/22	0	0.00	0	65.60	64.50	0	2,865	0.00%
2024/08/21	0	0.00	12.1	63.28	65.50	-12.1	2,799	-0.43%
2024/08/20	0	0.00	7	61.89	62.10	-7	2,657	-0.26%
2024/08/19	0	0.00	1	59.18	59.20	-1	2,539	-0.04%
2024/08/16	3	53.80	0	0.00	53.90	3	2,465	0.12%
2024/08/15	5	53.70	0	0.00	53.50	5	2,477	0.20%
2024/08/14	0	0.00	0	53.80	54.00	0	2,487	0.00%
2024/08/13	1	53.00	0	0.00	53.00	1	2,496	0.04%
2024/08/09	0	0.00	0	52.90	51.60	0	2,521	0.00%
2024/08/08	1	51.70	0	51.80	52.00	1	2,524	0.04%
2024/08/06	1	51.00	1	51.00	51.50	0	2,533	0.00%
2024/08/01	1	62.00	0	0.00	61.60	1	2,460	0.04%
2024/07/30	1	56.30	0	0.00	57.60	1	2,464	0.04%
2024/07/23	1	60.00	0	0.00	59.90	1	2,531	0.04%
2024/07/22	1	59.70	0	0.00	59.80	1	2,579	0.04%
2024/07/18	0	0.00	1	63.50	64.00	-1	2,692	-0.04%
2024/07/16	1	66.60	0.1	66.36	66.20	1	2,760	0.03%
2024/07/15	1	66.00	0	66.10	65.70	1	2,860	0.03%
2024/07/12	0	0.00	0	66.10	65.90	0	3,309	0.00%
2024/07/11	2	66.30	3.1	66.74	67.20	-1.1	3,290	-0.03%
2024/07/10	2	61.90	0.1	61.90	61.70	1.9	3,114	0.06%
2024/07/09	0	0.00	0.1	62.00	62.50	-0.1	3,197	0.00%
2024/07/08	0	0.00	0.1	63.40	63.50	-0.1	3,275	0.00%
2024/07/05	3	64.50	2.1	64.00	64.10	0.9	3,363	0.03%
2024/06/20	1	63.50	1	62.60	62.80	0	4,148	0.00%
2024/06/19	0	0.00	1	61.20	61.10	-1	4,173	-0.02%
2024/06/18	1	62.40	0	0.00	62.10	1	4,168	0.02%
2024/06/17	2	61.10	0	0.00	61.10	2	4,162	0.05%
2024/06/14	0	0.00	0	64.00	62.80	0	4,134	0.00%
2024/06/11	1	60.60	0	0.00	60.50	1	4,128	0.02%
2024/06/07	0	0.00	2	61.40	62.90	-2	4,200	-0.05%
2024/06/06	1	59.40	0	0.00	59.20	1	4,277	0.02%
2024/06/04	3	60.87	0	0.00	60.80	3	5,008	0.06%
2024/05/24	4	61.35	2	61.60	61.30	2	5,152	0.04%
2024/05/17	1	65.10	1	64.30	64.50	0	5,160	0.00%
2024/05/16	1	64.00	0	0.00	63.50	1	5,151	0.02%
2024/05/06	0	0.00	0	67.20	66.10	0	5,109	0.00%
2024/05/03	0	0.00	2	68.30	67.10	-2	5,076	-0.04%
2024/05/02	0	0.00	0	70.30	70.50	0	5,029	0.00%
2024/04/30	1	70.80	0	70.98	70.10	1	5,010	0.02%
2024/04/26	5	69.20	6	70.10	69.10	-1	4,925	-0.02%
2024/04/25	2	70.95	1	70.50	70.60	1	4,867	0.02%
2024/04/24	1	68.00	0	69.00	67.80	1	4,766	0.02%
2024/04/22	1	67.40	0	0.00	67.00	1	4,706	0.02%
2024/04/19	8	68.19	0	0.00	67.10	8	4,625	0.17%
2024/04/18	31	75.49	38	73.05	72.00	-7	4,470	-0.16%
2024/04/17	4	72.80	4	73.80	73.80	0	3,962	0.00%
2024/04/16	0	0.00	2	67.50	67.10	-2	3,925	-0.05%
2024/04/15	1	72.60	2	70.80	70.50	-1	3,825	-0.03%
2024/04/12	1	72.70	0	72.47	71.60	1	3,741	0.03%
2024/04/11	6	71.65	0	72.00	70.50	6	3,656	0.16%
2024/04/10	1	71.50	20	71.37	71.50	-19	3,535	-0.54%
2024/04/09	0	0.00	0	66.10	65.70	0	3,357	0.00%
2024/04/08	1	67.50	0	67.00	67.20	1	3,322	0.03%
2024/04/03	1	68.50	2	67.26	68.60	-1	3,261	-0.03%
2024/04/02	5	67.20	1	66.69	68.20	4	3,173	0.13%
2024/04/01	0	0.00	5	66.30	67.70	-5	2,978	-0.17%
2024/03/29	5	61.20	3	61.30	61.90	2	2,693	0.07%
2024/03/28	6	60.32	7	61.34	60.70	-1	2,625	-0.04%
2024/03/26	0	0.00	0	58.90	57.30	0	2,487	0.00%
2024/03/22	0	0.00	0	60.20	59.30	0	2,479	0.00%
2024/03/21	0	0.00	0	57.40	57.20	0	2,439	0.00%
2024/03/20	1	57.00	1	57.50	57.00	0	2,517	0.00%
2024/03/19	0	0.00	0	58.30	58.60	0	2,508	0.00%
2024/03/18	2	58.40	1	58.10	58.10	1	2,491	0.04%
2024/03/15	0	0.00	1	59.70	59.50	-1	2,472	-0.04%
2024/03/14	0	0.00	8	60.41	61.20	-8	2,445	-0.33%
2024/03/13	3	63.80	18	62.33	61.70	-15	2,402	-0.62%
2024/03/12	6	62.20	4	61.95	61.80	2	2,320	0.09%
2024/03/11	19	63.24	34	65.74	64.20	-15	2,207	-0.68%
2024/03/08	1	57.00	1.4	60.35	61.00	-0.4	1,567	-0.02%
2024/03/07	4.1	55.71	0	0.00	55.50	4.1	1,432	0.29%
2024/03/06	2.3	56.27	1	57.69	56.10	1.2	1,416	0.09%
2024/03/05	3	58.47	2	59.26	58.00	1	1,411	0.07%
2024/03/04	0	0.00	0	59.65	59.70	0	1,384	0.00%
2024/03/01	0	0.00	0	60.00	59.50	0	1,371	0.00%
2024/02/29	9	60.18	3	60.10	60.30	6	1,363	0.44%
2024/02/27	2	62.00	0	0.00	61.50	2	1,350	0.15%
2024/02/26	7	61.01	0	59.50	62.60	7	1,326	0.53%
2024/02/22	1	61.00	0	0.00	61.10	1	1,299	0.08%
2024/02/20	5.2	62.29	0	0.00	62.00	5.2	1,316	0.39%
2024/02/19	0	0.00	0	63.30	63.30	0	1,316	0.00%
2024/02/15	0	0.00	0.1	62.04	62.40	-0.1	1,311	-0.01%
2024/02/05	1	60.70	0	0.00	60.90	1	1,300	0.08%
2024/02/02	1	62.00	0	0.00	61.90	1	1,279	0.08%
2024/02/01	8	62.44	0	62.80	62.20	8	1,278	0.62%
2024/01/31	2	63.30	0	0.00	63.00	2	1,270	0.16%
2024/01/30	1	64.00	0	0.00	63.50	1	1,263	0.08%
2024/01/29	0	0.00	0	64.55	64.40	0	1,263	0.00%
2024/01/26	0	0.00	0.1	64.50	64.40	-0.1	1,271	-0.01%
2024/01/25	5	64.58	0	0.00	64.30	5	1,283	0.39%
2024/01/23	0	0.00	1	65.00	65.20	-1	1,321	-0.08%
2024/01/19	0.2	63.90	0	63.70	63.80	0.1	1,314	0.01%
2024/01/18	0	0.00	3	63.10	62.90	-3	1,311	-0.23%
2024/01/17	0	0.00	0	65.90	64.10	0	1,304	0.00%
2024/01/16	0	0.00	0	65.50	65.40	0	1,291	0.00%
2024/01/15	0	0.00	0.1	66.43	65.90	-0.1	1,287	-0.01%
2024/01/12	3	66.00	0	66.70	65.80	3	1,298	0.23%
2024/01/11	0	0.00	4.1	66.35	66.60	-4.1	1,300	-0.31%
2024/01/10	2	66.20	1	66.80	65.50	1	1,314	0.08%
2024/01/09	0	0.00	0	68.60	67.80	0	1,287	0.00%
2024/01/08	0	0.00	0	69.20	68.50	0	1,277	0.00%
2024/01/03	0	0.00	0	70.90	70.40	0	1,259	0.00%
2023/12/28	0	0.00	0	73.10	72.70	0	1,242	0.00%
2023/12/27	0	0.00	0	73.00	73.00	0	1,240	0.00%
2023/12/26	1	71.60	1	72.80	72.40	0	1,246	0.00%
2023/12/19	0.1	72.50	0	0.00	72.90	0.1	1,374	0.01%
2023/12/15	10	75.20	10	73.40	73.60	0	1,504	0.00%
2023/12/14	0	0.00	1	71.90	71.50	-1	1,432	-0.07%
2023/12/12	1	71.80	0	0.00	71.20	1	1,436	0.07%
2023/12/06	2	72.60	1	72.60	72.40	1	1,441	0.07%
2023/12/05	0	0.00	0	73.30	73.00	0	1,447	0.00%
2023/12/04	1	74.80	0	74.60	73.80	1	1,454	0.07%
2023/12/01	0	0.00	1	75.20	75.10	-1	1,451	-0.07%
2023/11/30	1	74.40	1	74.10	76.40	0	1,432	0.00%
2023/11/24	3	73.90	0	73.88	73.60	3	1,379	0.22%
2023/11/22	1	73.10	0	73.50	73.20	1	1,364	0.07%
2023/11/21	0	0.00	0	74.00	73.00	0	1,370	0.00%
2023/11/20	0	0.00	0	72.00	73.50	0	1,372	0.00%
2023/11/17	1	71.70	0	71.30	71.80	1	1,356	0.07%
2023/11/16	0	0.00	0	71.10	71.00	0	1,357	0.00%
2023/11/09	0	0.00	1	69.40	69.10	-1	1,384	-0.07%
2023/11/03	0	0.00	1	70.40	70.70	-1	1,458	-0.07%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/10/24	0	70.60	0	0.00	70.30	0	1,512	0.00%
2023/10/23	1	70.30	0	0.00	69.60	1	1,538	0.07%
2023/10/20	0	0.00	10	69.35	70.90	-10	1,568	-0.64%
2023/10/18	0	0.00	5	69.40	69.00	-5	1,651	-0.30%
2023/10/17	0	0.00	3	71.40	71.30	-3	1,638	-0.18%
2023/10/06	0	0.00	1.1	73.11	73.00	-1.1	1,857	-0.06%
2023/10/02	0.1	73.30	0	0.00	74.00	0.1	2,715	0.00%
2023/09/27	0	72.00	0.4	72.10	71.40	-0.4	2,993	-0.01%
2023/09/26	0	74.00	0	0.00	72.10	0	2,996	0.00%
2023/09/21	50	80.59	53	76.30	76.20	-3	2,932	-0.10%
2023/09/20	0	0.00	0	80.10	78.60	0	2,855	0.00%
2023/09/19	0	0.00	1	78.90	80.00	-1	2,814	-0.04%
2023/09/15	0	0.00	13	79.30	79.00	-13	2,869	-0.45%
2023/09/14	1	80.10	0	80.20	79.80	1	2,922	0.03%
2023/09/11	0	0.00	1	77.10	76.60	-1	3,187	-0.03%
2023/09/07	0	0.00	1	80.11	78.90	-1	3,536	-0.03%
2023/09/06	0	0.00	0	80.30	80.20	0	3,622	0.00%
2023/09/04	0	0.00	2	78.21	79.20	-2	3,667	-0.05%
2023/09/01	0	0.00	7	78.80	78.70	-7	3,729	-0.19%
2023/08/30	0	0.00	1	79.00	78.70	-1	3,975	-0.03%
2023/08/28	0	0.00	0	76.90	76.50	0	4,033	0.00%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/24	1	77.20	0	0.00	77.30	1	4,045	0.02%
2023/08/22	0	0.00	2	74.75	74.50	-2	4,041	-0.05%
2023/08/21	0	0.00	8	75.00	75.00	-8	4,062	-0.20%
2023/08/14	1	71.90	0	0.00	72.20	1	4,086	0.02%
2023/08/11	2	75.35	0	0.00	75.00	2	4,059	0.05%
2023/08/08	4	78.10	0	78.60	78.00	4	4,089	0.10%
2023/08/07	0	0.00	3	79.60	79.60	-3	4,103	-0.07%
2023/07/24	5	79.34	0	0.00	78.30	5	4,093	0.12%
2023/07/19	0	0.00	0.2	84.20	83.10	-0.2	4,145	-0.01%
2023/07/18	4	84.65	0	0.00	84.00	4	4,258	0.09%
2023/07/17	3	87.60	0.1	87.00	86.80	3	4,285	0.07%
2023/07/14	0	0.00	1	88.00	87.70	-1	4,293	-0.02%
2023/07/13	2	86.80	0	0.00	86.60	2	4,279	0.05%
2023/07/12	2	89.25	3.1	89.72	88.40	-1.1	4,230	-0.02%
2023/07/11	58	93.84	18	91.07	90.50	40	4,143	0.97%
2023/07/10	1	92.00	1.1	91.48	90.40	-0.1	3,887	0.00%
2023/07/07	0	0.00	1	86.70	86.70	-1	3,557	-0.03%
2023/07/06	2.5	88.32	0	0.00	88.00	2.5	3,479	0.07%
2023/07/04	0.2	84.50	3	83.60	84.20	-2.8	3,256	-0.08%
2023/06/27	0	0.00	3	84.50	83.20	-3	3,418	-0.09%
2023/06/26	0	0.00	1	84.70	84.50	-1	3,399	-0.03%
2023/06/20	10.1	87.90	10	87.90	88.00	0.1	3,370	0.00%
2023/06/19	2	86.00	1	85.80	86.10	1	3,333	0.03%
2023/06/16	1	87.50	0	0.00	86.10	1	3,331	0.03%
2023/06/15	6.2	89.63	1	88.60	88.60	5.2	3,330	0.16%
2023/06/14	1	88.80	2	89.00	90.20	-1	3,207	-0.03%
2023/06/13	1	88.00	1	87.00	86.50	0	3,047	0.00%
2023/06/12	0	85.20	0	0.00	85.40	0	2,895	0.00%
2023/06/06	1	82.30	1	83.00	82.00	0	2,862	0.00%
2023/06/02	0	0.00	0.5	80.10	82.20	-0.5	2,698	-0.02%
2023/05/29	0.4	79.38	0	0.00	80.60	0.4	2,940	0.01%
2023/05/26	0	0.00	1	77.50	77.00	-1	2,935	-0.03%
2023/05/24	0.1	79.10	0	0.00	79.10	0.1	2,992	0.00%
2023/05/23	0	0.00	1	77.60	77.60	-1	2,997	-0.03%
2023/05/19	1	78.00	0	0.00	78.00	1	3,019	0.03%
2023/05/08	1	78.80	0	0.00	78.30	1	3,218	0.03%
2023/05/02	15	78.20	15	78.63	79.00	0	3,566	0.00%
2023/04/28	0	0.00	35	76.90	77.90	-35	3,645	-0.96%
2023/04/27	35.3	77.50	0	0.00	76.30	35.3	3,616	0.98%
2023/04/21	2.2	82.95	40	82.47	79.10	-37.8	3,573	-1.06%
2023/04/20	0	0.00	39	84.73	83.50	-39	3,464	-1.13%
2023/04/19	2	86.80	14	87.38	86.50	-12	3,429	-0.35%
2023/04/18	0	0.00	2	87.60	87.60	-2	3,431	-0.06%
2023/04/17	2	88.00	0	0.00	88.70	2	3,425	0.06%
2023/04/14	0	0.00	13	88.70	88.40	-13	3,408	-0.38%
2023/04/12	2	89.10	2	88.80	90.40	0	3,410	0.00%
2023/04/10	0.7	91.20	1	92.10	90.50	-0.3	3,427	-0.01%
2023/04/07	0.5	92.08	2	92.20	92.30	-1.5	3,421	-0.04%
2023/04/06	15	91.63	15	91.95	91.30	0	3,404	0.00%
2023/03/31	1	90.80	1	90.70	90.70	0	3,404	0.00%
2023/03/30	1	90.50	6	90.70	90.50	-5	3,449	-0.14%
2023/03/29	5	89.80	25	90.12	89.80	-20	3,455	-0.58%
2023/03/28	35	91.96	52	92.03	91.70	-17	3,436	-0.49%
2023/03/27	1	90.50	0	0.00	90.00	1	3,372	0.03%
2023/03/24	0	0.00	1	90.50	90.80	-1	3,391	-0.03%
2023/03/23	0.2	90.40	4	90.50	90.20	-3.8	3,374	-0.11%
2023/03/22	0	0.00	2	90.50	90.70	-2	3,380	-0.06%
2023/03/20	41.6	91.13	21	89.90	89.90	20.6	3,390	0.61%
2023/03/17	33	88.09	0	0.00	88.50	33	3,318	0.99%
2023/03/16	6	86.83	1	86.40	86.80	5	3,310	0.15%
2023/03/13	0	0.00	16	87.10	88.40	-16	3,426	-0.47%
2023/03/10	1	89.00	44	89.45	88.90	-43	3,468	-1.24%
2023/03/09	1.1	92.36	1	92.70	92.00	0.1	3,536	0.00%
2023/03/07	16	91.61	1	92.30	92.50	15	3,544	0.42%
2023/03/06	13	90.40	0	0.00	90.70	13	3,527	0.37%
2023/03/03	26	89.13	5	88.78	89.20	21	3,536	0.59%
2023/03/02	1	93.10	0	0.00	90.80	1	3,372	0.03%
2023/02/24	0	0.00	6	93.62	93.10	-6	3,413	-0.18%
2023/02/23	6.1	94.40	4	94.10	93.90	2.1	3,423	0.06%
2023/02/22	6.1	93.63	18	93.61	93.20	-11.9	3,543	-0.34%
2023/02/21	16	98.19	1	97.80	97.10	15	3,626	0.41%
2023/02/20	9	97.41	0	0.00	97.50	9	3,771	0.24%
2023/02/17	11	97.10	0	0.00	96.50	11	4,007	0.27%
2023/02/15	21	97.34	5	95.80	95.90	16	4,178	0.38%
2023/02/14	0	0.00	0.2	96.50	97.00	-0.2	4,192	0.00%
2023/02/13	0	0.00	10	95.20	96.10	-10	4,328	-0.23%
2023/02/10	4.1	96.00	50	97.15	95.20	-46	4,382	-1.05%
2023/02/09	1	99.10	5	98.50	98.30	-4	4,372	-0.09%
2023/02/08	62	99.20	2	99.05	98.90	60	4,401	1.36%
2023/02/06	0	0.00	77	98.17	96.90	-77	4,427	-1.74%
2023/02/03	25	101.34	27.7	99.06	98.20	-2.7	4,387	-0.06%
2023/02/02	6	99.67	5	100.00	100.00	1	4,351	0.02%
2023/02/01	1	97.70	3	96.77	96.70	-2	4,263	-0.05%
2023/01/31	0	0.00	2	95.30	96.30	-2	4,303	-0.05%
2023/01/30	11	92.10	2	94.30	94.80	9	4,295	0.21%
2023/01/16	30	88.84	0	0.00	90.00	30	4,315	0.70%
2023/01/13	2.1	89.46	6	89.68	87.70	-3.9	4,344	-0.09%
2023/01/12	0.1	91.77	35	90.15	89.20	-34.9	4,404	-0.79%
2023/01/11	3	90.40	0	0.00	90.40	3	4,408	0.07%
2023/01/09	20	90.25	1	90.70	90.50	19	4,547	0.42%
2023/01/06	25	88.16	0	0.00	88.80	25	4,610	0.54%
2023/01/05	10	87.20	1	87.50	85.90	9	4,723	0.19%
2023/01/03	25	86.06	0	0.00	86.20	25	4,956	0.50%
2022/12/30	1	86.20	0	0.00	84.60	1	5,051	0.02%
2022/12/29	1	84.90	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2.2	86.43	0	0.00	86.00	2.2	5,227	0.04%
2022/12/27	15	89.20	61	88.65	88.80	-46	5,318	-0.86%
2022/12/26	45	87.99	1	87.30	88.30	44	5,391	0.82%
2022/12/22	36	89.11	40	86.91	86.90	-4	5,581	-0.07%
2022/12/21	10	88.00	0	0.00	87.60	10	5,715	0.17%
2022/12/20	0	0.00	1	89.70	88.50	-1	5,847	-0.02%
2022/12/16	0	0.00	40	93.20	93.20	-40	6,155	-0.65%
2022/12/14	40	95.31	0	0.00	95.90	40	6,247	0.64%
2022/12/13	10	94.98	0	0.00	93.80	10	6,275	0.16%
2022/12/12	0.5	94.74	0	0.00	95.00	0.5	6,289	0.01%
2022/12/09	0	0.00	1	97.20	96.10	-1	6,319	-0.02%
2022/12/07	3	98.77	6	96.98	96.20	-3	6,462	-0.05%
2022/12/06	11	101.41	77	100.85	99.80	-66	6,454	-1.02%
2022/12/05	1	103.50	2	103.50	103.00	-1	6,541	-0.02%
2022/12/02	0	0.00	1	103.00	102.50	-1	6,546	-0.02%
2022/12/01	13	101.42	12	102.38	102.00	1	6,589	0.02%
2022/11/30	20	99.15	1	99.10	98.10	19	6,601	0.29%
2022/11/29	1	97.50	21	97.07	98.30	-20	6,693	-0.30%
2022/11/28	30	96.27	38	96.29	97.80	-8	6,786	-0.12%
2022/11/25	2	96.25	1	97.20	96.00	1	6,967	0.01%
2022/11/23	15	100.22	1	98.50	98.30	14	7,077	0.20%
2022/11/22	3	99.00	3	100.00	98.30	0	7,184	0.00%
2022/11/18	1	104.00	5	101.60	99.60	-4	7,455	-0.05%
2022/11/17	17	99.15	17	99.63	102.00	0	7,553	0.00%
2022/11/16	1	102.00	2	99.40	98.30	-1	7,672	-0.01%
2022/11/15	3	98.90	5.1	99.55	101.00	-2.1	7,668	-0.03%
2022/11/11	0.8	95.70	0	0.00	93.60	0.8	8,238	0.01%
2022/11/10	2.1	92.91	3	93.37	93.00	-0.9	8,202	-0.01%
2022/11/09	0.1	93.30	1	93.70	94.30	-0.9	8,285	-0.01%
2022/11/08	1	91.70	4	92.55	90.40	-3	8,385	-0.04%
2022/11/07	21	92.18	1	91.40	91.10	20	8,445	0.24%
2022/11/04	0	0.00	14	89.50	91.10	-14	8,609	-0.16%
2022/11/03	1	88.30	11.1	88.16	89.90	-10.1	8,677	-0.12%
2022/11/02	2	89.45	1	89.20	89.40	1	8,945	0.01%
2022/11/01	0.1	87.60	2	87.50	87.70	-1.9	8,968	-0.02%
2022/10/31	15	86.53	16	86.88	87.00	-1	9,084	-0.01%
2022/10/28	0.2	84.00	0	0.00	83.90	0.2	9,165	0.00%
2022/10/27	1	82.20	0	0.00	85.90	1	9,348	0.01%
2022/10/26	1	82.50	1	81.60	81.90	0	9,542	0.00%
2022/10/24	21.1	86.82	1	86.10	85.00	20.1	9,723	0.21%
2022/10/21	0	0.00	20	85.68	84.00	-20	9,912	-0.20%
2022/10/18	6	88.25	0	0.00	87.90	6	10,432	0.06%
2022/10/17	4	84.70	4	85.55	86.80	0	10,554	0.00%
2022/10/14	25	88.14	0	0.00	89.10	25	10,742	0.23%
2022/10/13	9.1	86.88	8	85.59	83.00	1.1	11,153	0.01%
2022/10/12	16	90.93	0	0.00	90.00	16	11,255	0.14%
2022/10/11	6	90.98	15	91.57	90.80	-9	11,414	-0.08%
2022/10/07	0	0.00	27	98.13	97.50	-27	11,748	-0.23%
2022/10/06	0	0.00	1	102.00	101.50	-1	11,787	-0.01%
2022/10/05	1.1	102.09	0	0.00	99.80	1.1	11,825	0.01%
2022/10/04	29	97.45	2	99.40	101.00	27	11,829	0.23%
2022/10/03	1	94.10	8	92.45	94.80	-7	12,009	-0.06%
2022/09/30	0	0.00	10	89.20	95.00	-10	12,487	-0.08%
2022/09/29	0	0.00	3	91.60	91.10	-3	12,909	-0.02%
2022/09/28	17	97.90	3	92.27	90.70	14	13,222	0.11%
2022/09/27	11.1	98.13	3	96.50	99.60	8.1	13,774	0.06%
2022/09/26	2	99.05	25	102.28	98.50	-23	14,054	-0.16%
2022/09/23	3	108.50	5	111.10	107.00	-2	14,215	-0.01%
2022/09/22	13	111.81	0	0.00	114.00	13	14,252	0.09%
2022/09/20	1	111.50	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	109.00	1.1	109.50	109.50	-0.1	14,511	0.00%
2022/09/16	1	109.50	1	110.00	109.50	0	14,612	0.00%
2022/09/15	1	113.50	0	0.00	111.50	1	14,736	0.01%
2022/09/08	0	0.00	1	110.50	110.00	-1	15,217	-0.01%
2022/09/07	16	108.59	16	105.50	105.00	0	15,282	0.00%
2022/09/06	0	0.00	9	108.83	107.00	-9	15,312	-0.06%
2022/09/05	1	115.00	1	110.50	110.50	0	15,354	0.00%
2022/09/02	3	114.67	4	114.13	115.00	-1	15,372	-0.01%
2022/09/01	22	113.59	2	113.25	113.00	20	15,352	0.13%
2022/08/31	9	115.50	1	115.50	115.50	8	15,307	0.05%
2022/08/30	2	117.00	6	116.17	117.00	-4	15,517	-0.03%
2022/08/29	8	112.44	14	114.57	116.00	-6	15,566	-0.04%
2022/08/26	4	117.13	0	118.00	115.50	4	15,485	0.03%
2022/08/25	3	117.00	1.1	116.95	117.00	1.9	15,471	0.01%
2022/08/24	12	116.63	12	115.58	113.00	0	15,425	0.00%
2022/08/23	3	113.50	0	0.00	115.50	3	15,405	0.02%
2022/08/22	3	112.00	1.2	112.58	111.50	1.8	15,309	0.01%
2022/08/19	15	113.50	17	113.35	113.00	-2	15,226	-0.01%
2022/08/18	3	108.61	17	106.82	109.00	-14	14,800	-0.09%
2022/08/17	15	103.73	0	0.00	102.50	15	14,631	0.10%
2022/08/16	6	105.50	1.1	106.00	104.50	4.9	14,638	0.03%
2022/08/15	1	104.50	3	105.83	105.50	-2	14,659	-0.01%
2022/08/12	3	101.50	2	102.00	101.50	1	14,467	0.01%
2022/08/11	2.2	101.55	5	101.14	99.60	-2.8	14,453	-0.02%
2022/08/10	22	99.33	1	99.80	98.50	21	14,537	0.14%
2022/08/09	7	102.36	14	101.75	101.00	-7	14,513	-0.05%
2022/08/08	2	97.85	7	97.80	99.50	-5	14,328	-0.03%
2022/08/05	1	97.40	2	97.90	98.80	-1	14,409	-0.01%
2022/08/04	13	93.78	2	92.35	95.00	11	14,382	0.08%
2022/08/03	23.1	93.72	15	94.63	93.20	8.1	14,364	0.06%
2022/08/02	12.6	96.20	0.1	95.00	96.20	12.5	14,293	0.09%
2022/08/01	6	100.58	0	0.00	100.50	6	14,116	0.04%
2022/07/29	5.1	101.01	2	102.50	102.50	3.1	14,118	0.02%
2022/07/28	5	100.96	2	99.20	98.50	3	14,034	0.02%
2022/07/27	0	0.00	3	99.50	99.50	-3	13,908	-0.02%
2022/07/26	17	102.71	16	98.05	97.40	1	13,776	0.01%
2022/07/25	1	100.50	3	99.33	100.50	-2	13,539	-0.01%
2022/07/22	9	99.81	1	99.10	99.10	8	13,580	0.06%
2022/07/21	22	101.50	26	100.69	101.50	-4	13,675	-0.03%
2022/07/20	17	100.46	21	98.65	99.30	-4	13,520	-0.03%
2022/07/19	2	94.30	3	93.77	94.30	-1	13,162	-0.01%
2022/07/18	18	95.07	10	93.24	93.00	8	13,027	0.06%
2022/07/15	18	92.15	16	93.23	93.00	2	12,806	0.02%
2022/07/14	0	0.00	1	88.50	88.00	-1	12,375	-0.01%
2022/07/13	1	85.60	0	0.00	83.50	1	12,311	0.01%
2022/07/12	1.1	84.98	1	82.00	82.00	0.1	12,306	0.00%
2022/07/11	4.1	87.53	3	86.67	87.90	1.1	12,314	0.01%
2022/07/08	23.1	90.84	22	91.84	88.50	1.1	12,130	0.01%
2022/07/07	44	84.31	44	82.63	85.00	0	11,708	0.00%
2022/07/06	22	84.64	21.6	86.25	83.50	0.5	11,235	0.00%
2022/07/05	40.1	86.74	40	86.89	90.10	0.1	10,979	0.00%
2022/07/04	15.4	99.14	16	96.31	90.90	-0.6	10,346	-0.01%
2022/07/01	12.2	104.91	5	107.20	101.00	7.2	10,130	0.07%
2022/06/30	4	117.96	4	119.00	112.00	0	9,861	0.00%
2022/06/29	2	120.50	3	122.00	124.00	-1	9,795	-0.01%
2022/06/28	2.1	123.50	2	123.00	124.50	0.1	10,015	0.00%
2022/06/27	4	120.25	6	122.92	125.00	-2	10,509	-0.02%
2022/06/24	7	118.36	2	119.50	116.50	5	10,563	0.05%
2022/06/23	1	116.00	0	0.00	119.00	1	10,810	0.01%
2022/06/22	13	118.19	16	118.63	119.50	-3	11,550	-0.03%
2022/06/21	2	114.75	1	118.00	118.00	1	11,540	0.01%
2022/06/20	0.1	114.00	0	0.00	108.50	0.1	11,618	0.00%
2022/06/17	0.2	119.00	1	118.00	118.50	-0.8	11,816	-0.01%
2022/06/15	3	128.67	1	129.00	126.50	2	12,606	0.02%
2022/06/14	10	132.75	13.2	131.49	131.00	-3.2	13,160	-0.02%
2022/06/13	5	133.30	5	133.20	133.50	0	13,413	0.00%
2022/06/10	5	133.00	6	133.42	132.50	-1	13,626	-0.01%
2022/06/09	11	133.64	11	133.05	134.50	0	13,963	0.00%
2022/06/08	11	133.00	17	133.32	133.50	-6	14,265	-0.04%
2022/06/07	3	129.50	1	130.00	130.00	2	14,193	0.01%
2022/06/06	6	126.83	0	0.00	127.00	6	14,134	0.04%
2022/06/02	9	128.50	4	127.88	127.50	5	14,263	0.04%
2022/06/01	0	0.00	2	126.50	126.00	-2	14,291	-0.01%
2022/05/31	2	126.25	2	127.50	126.50	0	14,344	0.00%
2022/05/30	1	122.51	3	123.67	125.00	-2	14,311	-0.01%
2022/05/26	1	119.00	1	119.50	119.50	0	14,337	0.00%
2022/05/25	1	116.50	1	119.00	120.50	0	14,351	0.00%
2022/05/24	2	122.00	2	117.00	115.50	0	14,427	0.00%
2022/05/23	2	121.75	5	122.50	121.00	-3	14,403	-0.02%
2022/05/20	0	0.00	1	119.50	119.00	-1	14,368	-0.01%
2022/05/19	1	119.01	0	0.00	120.00	1	14,446	0.01%
2022/05/18	1	119.00	0	0.00	121.00	1	14,456	0.01%
2022/05/16	11	116.18	11	115.82	113.00	0	14,299	0.00%
2022/05/12	1	111.00	2	111.00	108.50	-1	14,376	-0.01%
2022/05/11	1	114.00	1	113.50	112.00	0	14,608	0.00%
2022/05/10	11	110.59	11.3	111.66	113.50	-0.3	14,616	0.00%
2022/05/09	0	110.50	0	0.00	108.50	0	14,710	0.00%
2022/05/06	1.2	108.48	0	0.00	116.00	1.2	14,893	0.01%
2022/05/05	1	115.00	1	113.00	113.00	0	14,931	0.00%
2022/05/04	4	111.63	4	110.88	112.00	0	14,911	0.00%
2022/05/03	0.1	105.50	2.1	105.98	108.00	-2.1	14,981	-0.01%
2022/04/29	1	104.00	1	105.00	105.00	0	15,109	0.00%
2022/04/28	3.1	103.65	3	103.00	102.50	0.1	15,062	0.00%
2022/04/27	1.4	105.20	3	104.33	106.00	-1.6	14,925	-0.01%
2022/04/26	0.1	111.50	0	0.00	110.00	0.1	14,714	0.00%
2022/04/25	0	0.00	12	110.75	110.00	-12	14,715	-0.08%
2022/04/22	4.1	117.08	2	115.50	115.00	2.1	14,672	0.01%
2022/04/21	3	122.67	0	0.00	123.00	3	14,735	0.02%
2022/04/20	0	0.00	0.1	122.00	122.50	-0.1	14,857	0.00%
2022/04/19	2.2	123.52	9	122.17	121.00	-6.8	15,002	-0.05%
2022/04/15	17	128.59	2.3	126.57	123.00	14.7	15,233	0.10%
2022/04/14	9	132.89	4.2	131.52	130.50	4.8	15,425	0.03%
2022/04/13	1	130.99	4	128.38	130.50	-3	15,411	-0.02%
2022/04/12	2.1	126.67	3	127.50	124.50	-0.9	15,455	-0.01%
2022/04/11	11	129.82	13	127.58	128.50	-2	15,497	-0.01%
2022/04/08	1	125.50	1	128.00	128.00	0	15,499	0.00%
2022/04/07	1	124.00	0	0.00	124.50	1	15,528	0.01%
2022/04/01	12	130.96	10	130.50	133.50	2	15,910	0.01%
2022/03/31	20	132.78	18	134.14	133.00	2	16,040	0.01%
2022/03/30	4	136.75	4.2	137.05	137.50	-0.2	15,779	0.00%
2022/03/29	2	135.25	1.1	135.86	131.00	0.9	15,296	0.01%
2022/03/28	4	135.25	2	136.76	136.50	2.1	15,114	0.01%
2022/03/25	33	140.68	41.1	137.99	134.00	-8.1	14,809	-0.05%
2022/03/24	8	131.94	5	131.90	134.50	3	14,028	0.02%
2022/03/23	16	132.34	34.1	132.00	130.50	-18.1	13,891	-0.13%
2022/03/22	11	132.27	9	131.83	132.00	2	13,907	0.01%
2022/03/21	27	131.52	19.1	131.97	131.50	7.9	13,712	0.06%
2022/03/18	41	128.40	68.1	128.36	129.50	-27.1	13,415	-0.20%
2022/03/17	13	122.38	11	124.73	127.00	2	13,097	0.02%
2022/03/16	23	118.67	3	117.17	115.50	20	12,561	0.16%
2022/03/15	24	119.40	24	119.29	116.00	0	12,323	0.00%
2022/03/14	38	119.83	44	119.19	120.50	-6	12,224	-0.05%
2022/03/11	34	116.69	28	116.32	117.50	6	12,051	0.05%
2022/03/10	1	112.00	3.1	116.52	118.00	-2.1	11,755	-0.02%
2022/03/09	25	108.84	24	107.92	107.50	1	11,998	0.01%
2022/03/08	15.1	109.73	16	110.09	106.00	-1	12,521	-0.01%
2022/03/07	23	110.83	21	110.48	108.00	2	12,436	0.02%
2022/03/04	1	117.00	0	0.00	117.00	1	12,518	0.01%
2022/03/03	5	116.20	5	115.30	114.50	0	12,739	0.00%
2022/03/02	15	112.60	17	113.85	115.50	-2	12,940	-0.02%
2022/03/01	8	108.50	12	108.83	111.00	-4	13,007	-0.03%
2022/02/25	0	0.00	3.1	104.03	107.50	-3.1	13,312	-0.02%
2022/02/24	4	100.63	1	100.00	101.00	3	13,622	0.02%
2022/02/23	1	107.00	0	0.00	107.00	1	13,708	0.01%
2022/02/22	1.1	107.12	1	108.00	107.00	0.1	14,312	0.00%
2022/02/21	2.5	114.12	3	112.67	113.00	-0.5	14,773	0.00%
2022/02/18	0	0.00	2	117.75	117.50	-2	15,619	-0.01%
2022/02/17	1	115.50	5	117.50	116.00	-4	16,741	-0.02%
2022/02/16	17	117.74	15	118.30	116.00	2	17,296	0.01%
2022/02/15	5	117.20	6	116.58	115.00	-1	17,696	-0.01%
2022/02/14	4	114.63	3.1	114.02	114.50	1	18,179	0.01%
2022/02/11	15	122.30	17	120.21	120.50	-2	18,412	-0.01%
2022/02/10	27	113.09	28	114.14	113.50	-1	18,570	-0.01%
2022/02/09	1	113.50	3	114.50	115.50	-2	18,977	-0.01%
2022/02/08	8	108.88	9	108.89	109.00	-1	19,452	-0.01%
2022/02/07	2	107.24	5	105.10	106.50	-3	19,958	-0.01%
2022/01/26	0	0.00	0	106.50	106.00	0	20,938	0.00%
2022/01/25	3.1	109.50	2	105.25	105.00	1.1	22,199	0.00%
2022/01/24	0.1	110.09	1	111.00	112.00	-0.9	23,333	0.00%
2022/01/21	8.5	110.68	0	0.00	107.50	8.5	24,393	0.03%
2022/01/20	3	111.67	3	112.50	113.00	0	24,821	0.00%
2022/01/19	0	0.00	6	112.92	113.00	-6	25,702	-0.02%
2022/01/18	4	117.75	2	118.25	116.00	2	27,585	0.01%
2022/01/17	7	115.93	1	116.00	118.50	6	27,949	0.02%
2022/01/14	2	111.53	6	112.42	115.50	-4	28,705	-0.01%
2022/01/13	1	115.46	2	115.00	114.50	-1	29,333	0.00%
2022/01/12	1	120.44	4	118.00	116.50	-3	30,283	-0.01%
2022/01/11	12.1	117.96	2	120.00	117.50	10.1	31,864	0.03%
2022/01/10	2.1	119.09	0	0.00	125.50	2.1	32,869	0.01%
2022/01/07	14.3	124.91	6	124.75	123.50	8.3	33,851	0.02%
2022/01/06	1.4	133.28	1	133.50	134.00	0.4	34,726	0.00%
2022/01/05	9.7	134.69	2.2	136.32	135.00	7.5	35,729	0.02%
2022/01/04	1.3	142.46	1	141.50	141.00	0.3	36,751	0.00%
2022/01/03	7	146.93	2	144.50	144.50	5	38,902	0.01%
2021/12/29	3	147.33	2.2	147.04	146.00	0.8	40,713	0.00%
2021/12/28	11	146.86	10.2	146.24	145.50	0.9	41,252	0.00%
2021/12/27	6	139.50	13	140.85	144.50	-7	41,547	-0.02%
2021/12/24	5	137.50	10	137.50	136.00	-5	41,792	-0.01%
2021/12/23	7.1	140.20	2	138.75	138.00	5.1	42,607	0.01%
2021/12/22	1.1	138.00	3	137.50	136.00	-1.9	43,380	0.00%
2021/12/21	1	138.00	3	136.67	136.00	-2	44,216	0.00%
2021/12/20	2.1	134.67	2	133.75	134.50	0.1	45,849	0.00%
2021/12/17	3	139.50	0	0.00	136.50	3	47,177	0.01%
2021/12/16	7	140.43	6	141.17	143.00	1	48,924	0.00%
2021/12/15	6.9	134.41	4	135.13	137.00	2.9	49,234	0.01%
2021/12/14	11.2	134.86	10.1	134.65	133.50	1.1	49,407	0.00%
2021/12/13	5.1	134.61	2	135.25	134.00	3.1	49,442	0.01%
2021/12/10	4.2	137.68	11	139.23	137.50	-6.9	49,568	-0.01%
2021/12/09	17.1	140.30	6	140.58	141.50	11.1	49,819	0.02%
2021/12/08	2	146.00	3	144.50	143.00	-1	50,199	0.00%
2021/12/07	10.2	144.74	2	142.50	143.00	8.2	50,938	0.02%
2021/12/06	5	149.90	5	149.40	149.50	0	51,266	0.00%
2021/12/03	25	157.02	21	155.98	155.00	4	51,575	0.01%
2021/12/02	12	154.67	15	154.93	156.00	-3	51,503	-0.01%
2021/12/01	0.1	149.00	0	0.00	148.00	0.1	51,169	0.00%
2021/11/30	0	0.00	10	151.55	150.00	-10	51,467	-0.02%
2021/11/29	3	148.33	4	147.75	148.50	-1	51,759	0.00%
2021/11/26	2.1	140.95	2	140.75	148.50	0.1	51,975	0.00%
2021/11/25	1.1	145.09	1	147.00	145.50	0.1	51,787	0.00%
2021/11/24	4	145.50	1	144.00	145.00	3	51,859	0.01%
2021/11/23	36.1	152.54	21	148.83	147.00	15.1	51,866	0.03%
2021/11/22	4.2	155.57	7	154.79	153.00	-2.8	51,979	-0.01%
2021/11/19	10.4	161.76	12.1	161.38	156.00	-1.7	52,766	0.00%
2021/11/18	18.3	160.74	11	160.86	157.00	7.3	52,749	0.01%
2021/11/17	18.3	164.69	24	164.29	165.50	-5.7	52,962	-0.01%
2021/11/16	37	163.84	36	163.76	159.50	1	52,558	0.00%
2021/11/15	7	156.71	18	153.58	159.00	-11	51,648	-0.02%
2021/11/12	75	153.25	72.8	151.05	149.00	2.2	51,393	0.00%
2021/11/11	21	148.19	21.1	147.95	151.50	-0.1	51,178	0.00%
2021/11/10	9.3	142.89	5	141.70	145.00	4.3	50,801	0.01%
2021/11/09	6.3	146.87	3	146.17	142.00	3.3	50,612	0.01%
2021/11/08	18.2	144.78	17	143.97	146.50	1.2	50,327	0.00%
2021/11/05	21	148.40	13	149.15	147.50	8	50,121	0.02%
2021/11/04	27	159.41	30	157.88	150.00	-3	49,748	-0.01%
2021/11/03	57	156.00	60	155.26	160.50	-3	49,363	-0.01%
2021/11/02	102	162.18	88.2	159.44	154.00	13.8	48,518	0.03%	大買/
2021/11/01	42	158.75	42	161.18	165.50	0	47,371	0.00%
2021/10/29	15.2	151.56	25.1	151.58	152.50	-9.9	46,367	-0.02%
2021/10/28	11	144.23	13	143.00	142.50	-2	45,320	0.00%
2021/10/27	7	142.86	15	141.77	141.50	-8	45,025	-0.02%
2021/10/26	35.1	142.30	61.1	142.03	140.00	-26	44,406	-0.06%
2021/10/25	39.1	135.15	12	134.58	135.00	27.1	42,768	0.06%
2021/10/22	13	134.35	5	130.83	135.50	8	42,815	0.02%
2021/10/21	47	136.81	46	134.76	132.50	1	42,435	0.00%
2021/10/20	37	132.74	62	132.88	135.50	-25	42,141	-0.06%
2021/10/19	48	133.80	44	134.76	129.50	4	41,482	0.01%
2021/10/18	14	128.07	13.1	127.72	132.00	0.9	40,515	0.00%
2021/10/15	11	123.86	17	124.91	128.50	-6	40,101	-0.02%
2021/10/14	24	117.31	25.6	118.59	117.00	-1.6	39,579	0.00%
2021/10/13	20	126.65	18	127.14	122.00	2	39,274	0.01%
2021/10/12	31	126.13	31	126.65	128.50	0	39,148	0.00%
2021/10/08	160.2	125.82	135.2	125.37	124.00	25	39,173	0.06%	大買/大賣/
2021/10/07	33	121.52	39	120.43	124.50	-6	37,710	-0.02%
2021/10/06	21	116.12	20	116.38	113.50	1	37,871	0.00%
2021/10/05	8.1	108.75	7	111.07	113.50	1.1	37,204	0.00%
2021/10/04	5	111.60	7	109.79	106.00	-2	36,571	-0.01%
2021/10/01	36	112.60	40	114.09	112.00	-4	36,165	-0.01%
2021/09/30	18.1	116.21	32	115.41	118.00	-13.9	36,074	-0.04%
2021/09/29	24	116.25	34.3	114.80	112.00	-10.2	35,335	-0.03%
2021/09/28	100	121.81	77	123.81	122.00	23	34,671	0.07%
2021/09/27	46.4	125.89	70	126.54	123.00	-23.6	33,883	-0.07%
2021/09/24	98.1	121.25	57	119.75	119.50	41.1	32,349	0.13%
2021/09/23	12	116.96	63.2	118.11	121.00	-51.2	31,055	-0.16%
2021/09/22	13	106.42	14	109.46	110.50	-1	29,473	0.00%
2021/09/17	18	104.72	13	105.77	107.50	5	29,084	0.02%
2021/09/16	5	102.00	2	102.00	101.50	3	28,932	0.01%
2021/09/15	8	100.94	3	101.17	100.50	5	28,857	0.02%
2021/09/14	13.1	106.77	2	106.75	106.00	11.1	28,654	0.04%
2021/09/13	25.1	108.18	6	108.33	106.50	19.1	28,806	0.07%
2021/09/10	27	105.85	30	106.22	108.00	-3	28,763	-0.01%
2021/09/09	9	101.61	4	100.68	101.50	5	28,549	0.02%
2021/09/08	5	95.60	4	94.78	94.60	1	28,436	0.00%
2021/09/07	4	98.73	59	98.89	98.60	-55	28,804	-0.19%
2021/09/06	6	105.33	11	102.36	103.50	-5	29,578	-0.02%
2021/09/03	28.1	102.95	17	104.47	103.00	11.1	29,580	0.04%
2021/09/02	41	110.47	33	109.67	106.00	8	29,540	0.03%
2021/09/01	44	109.83	28.3	110.38	114.00	15.7	29,120	0.05%
2021/08/31	16	106.19	6	107.58	109.00	10	28,646	0.03%
2021/08/30	9	105.89	7	106.14	106.00	2	28,721	0.01%
2021/08/27	23	106.70	3	106.00	104.50	20	28,782	0.07%
2021/08/26	14	107.46	20	107.75	111.50	-6	29,032	-0.02%
2021/08/25	30	109.70	39.1	110.35	106.50	-9.1	28,704	-0.03%
2021/08/24	36	105.75	36	105.61	105.00	0	27,801	0.00%
2021/08/23	22	99.59	15	100.66	104.00	7	27,303	0.03%
2021/08/20	3.9	92.20	3	90.27	94.60	0.9	26,844	0.00%
2021/08/19	5	87.20	6	88.95	86.00	-1	26,642	0.00%
2021/08/18	7	86.86	2	83.40	89.80	5	26,569	0.02%
2021/08/17	9	88.70	3	88.33	84.50	6	26,688	0.02%
2021/08/16	1	90.40	0	0.00	92.00	1	26,509	0.00%
2021/08/13	0.1	93.70	6.1	94.86	90.30	-6.1	26,453	-0.02%
2021/08/11	2	91.21	1	93.90	93.30	1	26,380	0.00%
2021/08/10	8	95.51	8	95.56	96.50	0	26,198	0.00%
2021/08/09	20	98.14	22	98.07	95.40	-2	26,051	-0.01%
2021/08/06	18	110.72	17	106.21	106.00	1	25,867	0.00%
2021/08/05	26.1	109.78	20	110.78	112.50	6.1	25,914	0.02%
2021/08/04	19	109.50	18	109.33	107.00	1	26,200	0.00%
2021/08/03	1	106.00	2	108.25	108.50	-1	26,113	0.00%
2021/08/02	2	105.25	1	105.00	106.50	1	26,038	0.00%
2021/07/30	27	108.33	25	103.20	102.50	2	25,949	0.01%
2021/07/29	1	106.48	1	106.50	108.00	0	25,755	0.00%
2021/07/28	3	102.33	9	104.50	104.50	-6	25,598	-0.02%
2021/07/27	6	117.08	15	117.20	112.00	-9	25,361	-0.04%
2021/07/26	12	117.88	11	117.68	118.00	1	25,132	0.00%
2021/07/23	8.2	116.38	1	116.50	114.00	7.2	24,749	0.03%
2021/07/22	19	120.42	106.4	120.73	121.50	-87.4	24,472	-0.36%	大賣/
2021/07/21	101	115.38	14.1	112.26	117.00	86.9	23,826	0.36%	大買/
2021/07/20	12.1	111.92	12	108.25	106.50	0.1	23,256	0.00%
2021/07/19	20.1	115.76	14	115.79	112.50	6.1	22,976	0.03%
2021/07/16	46.3	109.21	144.2	109.19	111.00	-97.9	22,765	-0.43%	大賣/
2021/07/15	147	101.79	47.2	101.92	107.00	99.8	22,479	0.44%	大買/
2021/07/14	18	96.39	34	97.57	99.60	-16	21,925	-0.07%
2021/07/13	29.2	97.64	72.1	96.87	90.60	-42.9	21,341	-0.20%
2021/07/12	5	89.70	14	90.01	92.70	-9	20,269	-0.04%
2021/07/09	5	85.36	7.9	84.34	84.30	-2.9	20,067	-0.01%
2021/07/08	12.1	83.88	6	84.77	83.70	6.1	20,187	0.03%
2021/07/07	19	83.67	11	83.78	84.30	8	20,213	0.04%
2021/07/06	0.1	80.50	1	79.70	79.70	-0.9	20,418	0.00%
2021/07/05	12	80.10	0	0.00	80.60	12	20,953	0.06%
2021/07/02	26.1	78.05	1	78.10	79.20	25.1	21,542	0.12%
2021/07/01	5.1	77.37	7	76.93	76.10	-1.9	22,398	-0.01%
2021/06/30	8.2	78.33	9	78.59	78.30	-0.8	23,111	0.00%
2021/06/29	3.2	79.59	1	80.00	77.70	2.2	23,415	0.01%
2021/06/28	5.3	83.53	3	82.50	81.50	2.3	23,399	0.01%
2021/06/25	3	85.93	2.1	86.39	85.00	0.9	24,037	0.00%
2021/06/24	0.1	83.30	0	0.00	83.10	0.1	24,507	0.00%
2021/06/23	15	82.63	13	82.67	82.90	2	24,570	0.01%
2021/06/22	12.2	86.99	4	84.33	81.00	8.2	24,919	0.03%
2021/06/21	8	87.64	8.4	87.10	85.20	-0.4	25,138	0.00%
2021/06/18	22	85.41	24	86.00	87.50	-2	25,777	-0.01%
2021/06/17	3	80.57	4	80.25	81.10	-1	25,476	0.00%
2021/06/16	22	81.28	34	80.20	78.40	-12	25,378	-0.05%
2021/06/15	39.2	77.84	30.3	77.58	79.90	8.9	24,755	0.04%
2021/06/11	2.2	71.53	21	72.10	72.70	-18.8	23,827	-0.08%
2021/06/10	6	72.27	9	70.68	70.10	-3	23,921	-0.01%
2021/06/09	2	69.80	37	69.85	70.40	-35	23,846	-0.15%
2021/06/08	3	70.63	2	70.35	69.40	1	23,948	0.00%
2021/06/07	9	70.57	7	70.79	70.80	2	23,914	0.01%
2021/06/04	19.1	69.57	9	70.97	68.50	10.1	23,699	0.04%
2021/06/03	14	73.23	12.7	72.86	72.70	1.4	23,504	0.01%
2021/06/02	2.1	70.05	3	69.33	68.80	-0.9	22,927	0.00%
2021/06/01	2	69.10	4	68.60	69.00	-2	22,715	-0.01%
2021/05/31	1.1	67.68	2	67.90	67.30	-1	22,613	0.00%
2021/05/28	29	67.73	3	68.80	67.70	26	22,504	0.12%
2021/05/27	2	66.90	4	65.15	66.60	-2	22,262	-0.01%
2021/05/26	6	64.33	8	65.63	63.60	-2	22,025	-0.01%
2021/05/25	6	62.52	18	62.93	63.30	-12	21,986	-0.05%
2021/05/24	11	56.73	1	56.80	59.90	10	21,802	0.05%
2021/05/21	7	55.67	1	56.10	56.00	6	22,535	0.03%
2021/05/20	0	0.00	1	55.00	55.60	-1	22,687	0.00%
2021/05/19	1.1	54.12	0	0.00	54.90	1.1	22,627	0.00%
2021/05/18	0	0.00	1	52.20	54.00	-1	22,512	0.00%
2021/05/17	0	0.00	7	48.67	49.15	-7	22,514	-0.03%
2021/05/14	2	52.50	3	53.43	51.80	-1	22,385	0.00%
2021/05/13	16	55.18	16	56.20	54.80	0	22,250	0.00%
2021/05/12	14	54.67	8	54.50	56.00	6	22,119	0.03%
2021/05/11	4	54.55	1	54.80	53.60	3	21,817	0.01%
2021/05/07	0	0.00	1	60.40	61.90	-1	21,825	0.00%
2021/05/06	6.3	58.68	0	0.00	58.50	6.3	21,845	0.03%
2021/05/05	2	60.85	0	0.00	58.00	2	21,940	0.01%
2021/05/03	1	61.10	18	62.96	61.60	-17	21,814	-0.08%
2021/04/29	1	66.40	1	65.20	65.10	0	21,797	0.00%
2021/04/28	13	66.78	8	67.34	67.30	5	22,200	0.02%
2021/04/27	4	66.33	10	66.45	66.20	-6	22,450	-0.03%
2021/04/26	7	68.39	23	68.72	68.20	-16	22,748	-0.07%
2021/04/23	11	67.60	18	67.64	68.70	-7	23,292	-0.03%
2021/04/22	9.3	71.10	9	72.82	67.10	0.3	23,909	0.00%
2021/04/21	33	76.75	27	76.89	74.50	6	24,734	0.02%
2021/04/20	24	74.68	34	74.34	74.90	-10	24,436	-0.04%
2021/04/19	10	69.59	4	70.63	70.70	6	24,647	0.02%
2021/04/16	12	69.58	2	69.15	68.60	10	24,760	0.04%
2021/04/15	24	69.35	2	69.30	68.80	22	24,734	0.09%
2021/04/14	5	67.10	12	67.99	68.70	-7	24,716	-0.03%
2021/04/13	8	70.05	10	70.15	68.00	-2	24,676	-0.01%
2021/04/12	12	70.49	30	69.19	68.00	-18	24,583	-0.07%
2021/04/09	43.2	75.52	21	76.14	75.00	22.2	24,329	0.09%
2021/04/08	31	72.52	31	72.23	74.50	0	23,755	0.00%
2021/04/07	16	68.57	21.1	68.26	69.00	-5.1	23,064	-0.02%
2021/04/06	31	63.79	24	63.94	65.80	7	22,461	0.03%
2021/04/01	13	61.68	13	60.01	59.90	0	21,918	0.00%
2021/03/31	2	59.75	10	59.29	59.50	-8	21,803	-0.04%
2021/03/30	17	61.18	41	60.78	60.90	-24	21,724	-0.11%
2021/03/29	40	57.33	52	58.25	59.50	-12	21,067	-0.06%
2021/03/26	3	55.73	5	55.72	55.80	-2	20,571	-0.01%
2021/03/25	11	55.01	15	55.43	55.40	-4	20,466	-0.02%
2021/03/24	19	55.25	27	56.03	55.00	-8	20,076	-0.04%
2021/03/23	43	55.64	60	53.79	52.00	-17	19,449	-0.09%
2021/03/22	28	52.82	17	54.86	56.70	11	18,413	0.06%
2021/03/19	4	52.18	4	52.35	51.60	0	18,192	0.00%
2021/03/18	3	52.60	12	52.09	51.80	-9	18,173	-0.05%
2021/03/17	5	51.42	7	50.90	50.80	-2	18,553	-0.01%
2021/03/16	6	50.70	20	52.02	50.40	-14	19,764	-0.07%
2021/03/15	9	49.88	6	50.08	49.95	3	20,109	0.01%
2021/03/12	10	48.94	8	48.40	48.90	2	20,161	0.01%
2021/03/11	6	46.43	1	46.60	46.90	5	20,259	0.02%
2021/03/10	1	45.30	0	0.00	44.70	1	20,376	0.00%
2021/03/09	2.5	44.56	1	45.50	45.00	1.5	21,015	0.01%
2021/03/05	1	46.60	1	46.25	45.95	0	21,053	0.00%
2021/03/04	2	47.15	6	47.00	46.80	-4	21,449	-0.02%
2021/03/03	3	46.93	1	47.00	47.90	2	21,642	0.01%
2021/03/02	1	48.05	9	47.88	47.30	-8	21,725	-0.04%
2021/02/26	16	47.28	9	47.47	47.60	7	22,034	0.03%
2021/02/25	25	49.06	96	49.02	48.60	-71	22,532	-0.32%
2021/02/24	3	49.88	55	49.66	49.40	-52	22,516	-0.23%
2021/02/23	91	52.49	68	53.30	51.80	23	22,425	0.10%
2021/02/22	6	49.41	12	48.71	50.80	-6	21,548	-0.03%
2021/02/19	7	46.39	5	46.15	46.20	2	21,195	0.01%
2021/02/18	0	0.00	5	46.16	46.60	-5	21,117	-0.02%
2021/02/17	21	46.86	0	0.00	46.25	21	21,022	0.10%
2021/02/05	2	46.20	0	0.00	45.65	2	20,861	0.01%
2021/02/04	2	47.08	2	46.25	46.10	0	20,786	0.00%
2021/02/03	17	48.74	0	0.00	47.25	17	20,700	0.08%
2021/02/02	25	46.67	4	47.35	48.00	21	20,514	0.10%
2021/02/01	72	43.59	49	45.09	45.85	23	20,331	0.11%
2021/01/29	16	45.82	22	46.47	44.80	-6	20,125	-0.03%
2021/01/28	1	47.60	1	47.50	47.10	0	19,980	0.00%
2021/01/27	4	47.53	0	0.00	49.10	4	19,843	0.02%
2021/01/26	6	49.28	0	0.00	48.00	6	19,622	0.03%
2021/01/25	7	48.30	0	0.00	49.30	7	19,481	0.04%
2021/01/22	20	48.75	3	49.47	49.70	17	19,292	0.09%
2021/01/21	20	50.87	10	50.40	48.65	10	19,067	0.05%
2021/01/20	36	48.52	27	48.76	49.40	9	18,548	0.05%
2021/01/19	16	52.12	2	50.40	50.00	14	18,146	0.08%
2021/01/18	13	52.78	3	52.50	52.50	10	17,692	0.06%
2021/01/15	7	51.79	5	51.46	51.00	2	16,927	0.01%
2021/01/14	121	49.75	145	48.95	50.10	-24	16,128	-0.15%	大買/大賣/
2021/01/13	11	46.85	3	46.10	46.85	8	14,645	0.05%
2021/01/12	31	43.16	39	43.17	42.60	-8	14,261	-0.06%
2021/01/11	36	41.59	21	41.77	41.70	15	13,388	0.11%
2021/01/08	0	0.00	11	39.15	38.85	-11	13,094	-0.08%
2021/01/07	1	40.00	1	39.60	39.30	0	13,116	0.00%
2021/01/06	19	40.05	75	41.26	39.80	-56	13,007	-0.43%
2021/01/05	1	41.20	5	41.70	41.15	-4	12,715	-0.03%
2021/01/04	7	42.48	20	42.44	42.60	-13	12,539	-0.10%
2020/12/31	2	40.30	0	0.00	40.60	2	12,196	0.02%
2020/12/30	3	41.50	0	0.00	40.10	3	12,164	0.02%
2020/12/29	14	42.09	24	42.52	41.00	-10	12,057	-0.08%
2020/12/28	2	41.75	1	41.65	41.65	1	11,676	0.01%
2020/12/25	3	40.98	3	40.17	39.85	0	11,341	0.00%
2020/12/24	13	39.18	2	39.10	39.40	11	11,015	0.10%
2020/12/23	3	38.97	5	38.98	39.20	-2	10,851	-0.02%
2020/12/22	5	37.91	21	38.76	37.20	-16	10,783	-0.15%
2020/12/21	2	37.95	0	0.00	37.50	2	10,875	0.02%
2020/12/18	7	38.39	3	38.60	38.85	4	10,875	0.04%
2020/12/17	5	37.67	1	37.80	38.85	4	10,782	0.04%
2020/12/16	18	38.25	0	0.00	38.25	18	10,654	0.17%
2020/12/15	14	38.26	1	39.65	37.70	13	10,552	0.12%
2020/12/14	18	40.23	17	39.94	40.15	1	10,345	0.01%
2020/12/11	42	39.52	14	39.33	38.80	28	10,064	0.28%
2020/12/10	94.5	41.02	30	41.08	41.10	64.5	9,491	0.68%
2020/12/09	13	38.41	18	38.16	39.60	-5	8,064	-0.06%
2020/12/08	6	35.76	3	36.23	36.00	3	7,328	0.04%
2020/12/07	4	34.75	17	35.48	35.20	-13	7,011	-0.19%
2020/12/04	21	33.93	0	0.00	34.00	21	6,711	0.31%
2020/12/03	6	34.24	3	34.20	33.45	3	6,581	0.05%
2020/12/01	0	0.00	4	32.55	32.30	-4	6,100	-0.07%
2020/11/30	8	33.12	7	33.51	32.85	1	5,978	0.02%
2020/11/27	4	32.33	3	32.12	32.30	1	5,578	0.02%
2020/11/26	7	32.09	6	32.03	31.95	1	5,317	0.02%
2020/11/25	13	32.12	8	32.08	32.05	5	5,187	0.10%
2020/11/24	6	31.36	10	31.69	31.70	-4	4,817	-0.08%
2020/11/23	4	29.75	12	29.92	29.80	-8	4,219	-0.19%
2020/11/20	3	29.20	5	29.16	29.65	-2	4,054	-0.05%
2020/11/19	4	28.43	0	0.00	28.50	4	3,864	0.10%
2020/11/18	4	28.19	0	0.00	28.15	4	3,900	0.10%
2020/11/17	3	28.70	4	28.39	28.20	-1	4,074	-0.02%
2020/11/16	0	0.00	10	28.25	28.35	-10	4,401	-0.23%
2020/11/13	2	27.70	2	27.95	27.95	0	4,468	0.00%
2020/11/09	10	27.75	0	0.00	27.85	10	4,878	0.20%
2020/11/06	0	0.00	1	27.60	27.40	-1	4,928	-0.02%
2020/10/30	0	0.00	5	27.59	27.10	-5	5,527	-0.09%
2020/10/29	0	0.00	5	27.40	27.55	-5	5,763	-0.09%
2020/10/28	1	27.70	11	27.75	27.65	-10	5,909	-0.17%
2020/10/27	12	28.13	1	28.15	28.10	11	6,067	0.18%
2020/10/26	3	28.62	3	28.60	28.55	0	6,239	0.00%
2020/10/23	5	28.74	2	28.80	28.95	3	6,547	0.05%
2020/10/22	4	29.96	1	29.00	29.00	3	7,735	0.04%
2020/10/21	0	0.00	4	29.20	29.15	-4	8,049	-0.05%
2020/10/20	4	28.83	5	28.95	29.05	-1	8,533	-0.01%
2020/10/19	1	28.70	2	28.88	29.15	-1	9,397	-0.01%
2020/10/16	0	0.00	2	29.03	28.55	-2	10,259	-0.02%
2020/10/15	2	29.43	5	28.87	29.30	-3	10,442	-0.03%
2020/10/14	0	0.00	20	28.36	28.60	-20	10,382	-0.19%
2020/10/13	6	27.80	2	27.80	27.75	4	10,652	0.04%
2020/10/12	5	28.13	0	0.00	27.95	5	11,226	0.04%
2020/10/08	9	28.68	0	0.00	28.55	9	11,454	0.08%
2020/10/07	0	0.00	2	28.73	29.00	-2	12,293	-0.02%
2020/10/06	0	0.00	6	28.30	28.15	-6	13,119	-0.05%
2020/10/05	2	27.80	0	0.00	27.85	2	13,193	0.02%
2020/09/30	3	27.60	0	0.00	27.85	3	13,282	0.02%
2020/09/29	8	27.91	0	0.00	27.70	8	13,344	0.06%
2020/09/28	1	27.80	0	0.00	28.30	1	13,463	0.01%
2020/09/25	2	28.38	0	0.00	27.50	2	13,617	0.01%
2020/09/24	7	30.15	2	30.05	29.35	5	13,724	0.04%
2020/09/23	1	30.00	12	29.53	30.00	-11	13,469	-0.08%
2020/09/22	3	29.15	0	0.00	29.35	3	13,378	0.02%
2020/09/21	1	29.15	0	0.00	29.00	1	13,338	0.01%
2020/09/18	1	29.70	3	29.65	29.35	-2	13,345	-0.01%
2020/09/17	6	29.56	5	29.30	29.60	1	13,329	0.01%
2020/09/16	5	29.39	14	29.25	29.10	-9	13,299	-0.07%
2020/09/14	10	28.95	1	28.95	28.90	9	13,345	0.07%
2020/09/10	10	28.55	10	28.60	28.55	0	13,336	0.00%
2020/09/08	3	29.05	5	29.22	28.90	-2	13,385	-0.01%
2020/09/07	5	29.36	5	29.16	29.35	0	13,385	0.00%
2020/09/03	0	0.00	1	27.35	27.25	-1	13,300	-0.01%
2020/09/02	4	27.45	3	27.37	27.30	1	13,432	0.01%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/28	1	27.10	1	26.85	26.70	0	14,029	0.00%
2020/08/26	0	0.00	2	27.05	27.10	-2	14,087	-0.01%
2020/08/25	10	26.95	1	26.90	26.75	9	14,112	0.06%
2020/08/24	7	26.73	8	26.55	26.55	-1	14,208	-0.01%
2020/08/21	11	27.05	8	27.13	27.05	3	14,326	0.02%
2020/08/20	18	27.46	1	28.50	27.00	17	14,302	0.12%
2020/08/19	2	29.85	0	0.00	30.00	2	14,482	0.01%
2020/08/18	1	30.70	2	30.75	30.40	-1	15,022	-0.01%
2020/08/17	1	30.30	1	30.50	30.40	0	15,120	0.00%
2020/08/14	0	0.00	2	29.80	29.80	-2	15,224	-0.01%
2020/08/13	3	29.00	0	0.00	29.00	3	15,368	0.02%
2020/08/12	0	0.00	1	29.05	29.00	-1	15,414	-0.01%
2020/08/11	2	29.05	0	0.00	29.05	2	15,467	0.01%
2020/08/10	6	30.23	6	29.66	29.45	0	15,465	0.00%
2020/08/07	1	30.60	1	30.50	30.60	0	15,450	0.00%
2020/08/06	9	30.89	1	30.50	30.45	8	15,867	0.05%
2020/08/05	0	0.00	3	31.15	31.10	-3	15,774	-0.02%
2020/08/04	2	31.48	5	31.75	31.60	-3	15,797	-0.02%
2020/07/30	2	31.50	0	0.00	31.80	2	15,356	0.01%
2020/07/29	7	31.35	20	31.11	31.95	-13	15,201	-0.09%
2020/07/28	37	32.89	28	33.53	30.50	9	14,897	0.06%
2020/07/27	11	31.91	11	31.76	32.80	0	13,771	0.00%
2020/07/24	2	31.98	6	32.24	31.25	-4	13,310	-0.03%
2020/07/23	32	32.19	26	32.26	32.40	6	12,818	0.05%
2020/07/22	23	31.00	11	31.13	30.85	12	11,977	0.10%
2020/07/21	13	29.20	15	29.26	29.05	-2	11,113	-0.02%
2020/07/20	0	0.00	1	28.80	28.55	-1	10,922	-0.01%
2020/07/17	1	27.60	10	29.50	28.80	-9	10,895	-0.08%
2020/07/16	12	30.03	16	29.71	29.90	-4	10,660	-0.04%
2020/07/15	3	28.95	4	28.89	28.15	-1	10,122	-0.01%
2020/07/14	25	30.28	23	29.55	29.20	2	10,025	0.02%
2020/07/13	5	29.22	63	28.68	29.85	-58	9,341	-0.62%
2020/07/08	0	0.00	1	27.50	27.45	-1	8,708	-0.01%
2020/07/07	1	27.00	0	0.00	26.95	1	8,664	0.01%
2020/07/06	0	0.00	3	27.97	27.90	-3	8,586	-0.03%
2020/07/03	5	27.56	6	27.11	27.50	-1	8,474	-0.01%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/07/01	1	25.90	0	0.00	25.90	1	8,284	0.01%
2020/06/29	1	25.60	0	0.00	25.60	1	8,311	0.01%
2020/06/23	0	0.00	1	26.10	26.30	-1	8,407	-0.01%
2020/06/22	2	26.35	0	0.00	26.15	2	8,457	0.02%
2020/06/19	4	27.26	2	27.15	26.55	2	8,517	0.02%
2020/06/18	2	26.35	0	0.00	26.40	2	8,458	0.02%
2020/06/16	1	26.60	3	26.70	26.60	-2	8,646	-0.02%
2020/06/15	2	26.10	0	0.00	26.10	2	8,852	0.02%
2020/06/12	0	0.00	3	26.02	26.65	-3	8,997	-0.03%
2020/06/11	4	27.84	7	27.42	26.80	-3	9,112	-0.03%
2020/06/10	16	27.80	0	0.00	27.85	16	9,212	0.17%
2020/06/09	0	0.00	1	29.15	28.55	-1	9,325	-0.01%
2020/06/08	2	28.90	1	28.80	28.80	1	9,473	0.01%
2020/06/04	5	29.08	3	29.13	28.65	2	9,915	0.02%
2020/06/03	0	0.00	30	28.30	28.30	-30	9,533	-0.31%
2020/06/02	1	28.10	15	28.15	27.90	-14	9,514	-0.15%
2020/06/01	45	28.10	0	0.00	28.00	45	9,526	0.47%
2020/05/29	5	28.60	0	0.00	27.80	5	9,546	0.05%
2020/05/28	1	28.55	0	0.00	28.20	1	9,543	0.01%
2020/05/26	26	29.72	23	29.38	28.25	3	9,586	0.03%
2020/05/25	12	28.25	13	27.97	29.65	-1	9,149	-0.01%
2020/05/22	3	27.55	14	27.68	27.15	-11	8,577	-0.13%
2020/05/21	1	27.10	5	27.00	27.05	-4	8,375	-0.05%
2020/05/20	6	26.35	3	26.87	26.60	3	8,425	0.04%
2020/05/18	2	26.70	20	26.29	25.90	-18	8,212	-0.22%
2020/05/15	19	25.61	2	25.70	26.20	17	8,136	0.21%
2020/05/14	6	26.03	30	26.01	25.55	-24	8,251	-0.29%
2020/05/13	12	26.71	17	27.12	26.70	-5	8,194	-0.06%
2020/05/12	3	26.28	13	25.78	25.70	-10	7,714	-0.13%
2020/05/11	6	26.08	8	25.78	26.10	-2	7,665	-0.03%
2020/05/08	10	24.95	20	25.00	24.85	-10	7,479	-0.13%
2020/05/07	0	0.00	20	24.93	25.10	-20	7,444	-0.27%
2020/05/06	25	24.68	2	24.55	24.60	23	7,393	0.31%
2020/05/05	3	24.90	0	0.00	24.75	3	7,380	0.04%
2020/05/04	14	24.77	0	0.00	24.65	14	7,405	0.19%
2020/04/30	3	25.25	5	25.16	25.10	-2	7,414	-0.03%
2020/04/29	4	24.90	2	24.75	24.75	2	7,372	0.03%
2020/04/28	4	24.81	12	24.84	24.80	-8	7,370	-0.11%
2020/04/27	5	24.75	1	24.70	24.65	4	7,409	0.05%
2020/04/24	5	24.47	0	0.00	24.50	5	7,376	0.07%
2020/04/23	5	24.83	3	24.70	24.65	2	7,363	0.03%
2020/04/22	16	24.23	0	0.00	24.55	16	7,331	0.22%
2020/04/21	18	25.09	25	25.18	24.85	-7	7,295	-0.10%
2020/04/20	0	0.00	3	25.85	25.60	-3	7,285	-0.04%
2020/04/17	13	26.06	0	0.00	25.70	13	7,299	0.18%
2020/04/16	7	26.81	5	27.05	26.40	2	7,188	0.03%
2020/04/15	0	0.00	13	26.36	26.40	-13	7,028	-0.18%
2020/04/14	16	24.90	0	0.00	24.80	16	6,732	0.24%
2020/04/13	6	24.91	0	0.00	24.90	6	6,673	0.09%
2020/04/10	6	25.01	0	0.00	25.00	6	6,653	0.09%
2020/04/08	2	25.70	3	25.95	25.95	-1	6,764	-0.01%
2020/04/07	2	25.43	5	25.07	25.00	-3	6,686	-0.04%
2020/04/06	0	0.00	1	24.40	24.60	-1	6,670	-0.01%
2020/04/01	0	0.00	2	24.28	24.55	-2	6,830	-0.03%
2020/03/31	0	0.00	2	25.00	24.25	-2	6,830	-0.03%
2020/03/30	1	23.50	0	0.00	24.70	1	6,886	0.01%
2020/03/27	2	24.38	0	0.00	24.10	2	6,853	0.03%
2020/03/26	1	23.55	5	23.96	24.30	-4	6,756	-0.06%
2020/03/25	7	23.76	30	23.58	23.70	-23	6,701	-0.34%
2020/03/24	33	23.07	3	23.12	23.00	30	6,644	0.45%
2020/03/23	6	22.54	16	22.84	22.15	-10	6,714	-0.15%
2020/03/20	13	24.23	11	24.03	23.85	2	6,729	0.03%
2020/03/19	22	22.88	11	22.83	22.50	11	6,636	0.17%
2020/03/18	4	26.48	6	26.32	25.00	-2	6,424	-0.03%
2020/03/17	4	26.40	0	0.00	25.55	4	6,298	0.06%
2020/03/16	1	25.80	17	26.66	25.40	-16	6,120	-0.26%
2020/03/13	7	24.61	20	25.41	26.80	-13	5,965	-0.22%
2020/03/12	11	26.30	74	26.18	26.05	-63	5,737	-1.10%
2020/03/11	4	29.00	3	27.98	27.40	1	5,446	0.02%
2020/03/10	6	27.41	1	27.70	27.50	5	5,079	0.10%
2020/03/06	0.3	27.50	0	0.00	27.15	0.3	4,854	0.01%
2020/03/05	2	28.08	4	27.85	27.60	-2	4,858	-0.04%
2020/03/03	5	27.75	7	27.81	27.25	-2	4,726	-0.04%
2020/03/02	5	26.45	3	27.53	27.60	2	4,655	0.04%
2020/02/27	3	26.27	0	0.00	25.95	3	4,440	0.07%
2020/02/26	2	27.20	0	0.00	27.05	2	4,356	0.05%
2020/02/25	6	26.79	1	27.10	27.00	5	4,275	0.12%
2020/02/21	1	27.30	4	27.91	27.75	-3	4,182	-0.07%
2020/02/20	0	0.00	4	26.65	26.60	-4	3,930	-0.10%
2020/02/19	3	26.23	1	26.00	26.10	2	3,856	0.05%
2020/02/18	0	0.00	1	25.75	25.80	-1	3,845	-0.03%
2020/02/17	3	26.43	10	26.26	26.05	-7	3,836	-0.18%
2020/02/14	0	0.00	4	24.88	25.25	-4	3,664	-0.11%
2020/02/13	0	0.00	1	24.55	24.40	-1	3,664	-0.03%
2020/02/11	0	0.00	5	24.30	24.30	-5	3,790	-0.13%
2020/02/10	1	23.95	2	23.85	24.00	-1	3,879	-0.03%
2020/02/07	1	24.35	30	24.43	24.35	-29	3,919	-0.74%
2020/02/06	10	24.90	2	25.15	25.10	8	3,979	0.20%
2020/02/05	20	25.20	0	0.00	24.80	20	4,015	0.50%
2020/02/03	2	24.03	5	23.26	24.35	-3	4,150	-0.07%
2020/01/31	6	24.25	15	24.91	24.95	-9	4,194	-0.21%
2020/01/30	8	24.34	0	0.00	24.15	8	4,397	0.18%
2020/01/20	5	26.76	2	26.75	26.80	3	4,625	0.06%
2020/01/17	5	26.98	0	0.00	26.80	5	4,868	0.10%
2020/01/14	60	27.15	45	27.05	27.05	15	5,538	0.27%
2020/01/10	5	26.29	8	26.25	26.05	-3	5,896	-0.05%
2020/01/09	8	26.56	6	26.88	26.60	2	5,912	0.03%
2020/01/08	5	26.67	3	26.62	26.15	2	5,949	0.03%
2020/01/07	7	26.92	0	0.00	27.00	7	6,131	0.11%
2020/01/06	8	27.29	0	0.00	27.20	8	6,277	0.13%
2020/01/03	7	28.05	3	28.17	27.85	4	6,359	0.06%
2019/12/31	2	28.03	0	0.00	27.90	2	6,263	0.03%
2019/12/30	10	28.50	2	28.33	28.30	8	6,298	0.13%
2019/12/27	1	28.10	1	28.40	28.80	0	6,322	0.00%
2019/12/26	1	27.40	2	27.63	27.75	-1	6,189	-0.02%
2019/12/25	0	0.00	3	27.78	27.60	-3	6,239	-0.05%
2019/12/24	4	27.13	1	27.05	27.05	3	6,344	0.05%
2019/12/23	2	27.23	7	27.30	27.20	-5	6,613	-0.08%
2019/12/20	7	27.27	1	27.40	27.40	6	6,783	0.09%
2019/12/19	11	27.37	0	0.00	27.35	11	6,885	0.16%
2019/12/18	3	28.10	2	28.20	27.80	1	6,963	0.01%
2019/12/17	4	27.68	3	27.75	27.70	1	6,939	0.01%
2019/12/16	2	27.65	0	0.00	27.65	2	7,250	0.03%
2019/12/13	2	27.55	1	27.00	26.90	1	7,393	0.01%
2019/12/12	3	27.33	1	27.35	27.25	2	7,686	0.03%
2019/12/10	2	27.40	7	27.06	27.40	-5	7,820	-0.06%
2019/12/09	0	0.00	3	26.55	26.35	-3	7,942	-0.04%
2019/12/05	2	26.45	0	0.00	26.40	2	8,265	0.02%
2019/12/04	2	25.90	2	26.40	26.30	0	8,824	0.00%
2019/12/03	5	25.57	7	25.64	25.60	-2	9,015	-0.02%
2019/12/02	7	25.68	0	0.00	25.70	7	9,269	0.08%
2019/11/29	13	26.42	27	26.51	26.30	-14	9,437	-0.15%
2019/11/28	28	26.97	0	0.00	26.80	28	9,738	0.29%
2019/11/27	5	27.32	0	0.00	27.20	5	10,046	0.05%
2019/11/26	5	27.01	4	26.80	27.10	1	10,669	0.01%
2019/11/25	4	26.36	2	26.60	26.25	2	10,858	0.02%
2019/11/22	2	26.80	0	0.00	26.70	2	10,902	0.02%
2019/11/20	0	0.00	10	26.39	26.35	-10	11,020	-0.09%
2019/11/19	5	26.62	0	0.00	26.50	5	11,171	0.04%
2019/11/18	1	26.85	1	26.90	26.85	0	11,469	0.00%
2019/11/15	2	26.90	3	26.75	26.70	-1	11,564	-0.01%
2019/11/14	2	26.45	10	26.53	26.40	-8	11,883	-0.07%
2019/11/13	5	26.77	0	0.00	27.00	5	11,987	0.04%
2019/11/12	1	26.45	11	26.40	26.80	-10	12,009	-0.08%
2019/11/11	7	26.30	5	26.80	26.10	2	12,030	0.02%
2019/11/08	1	27.90	0	0.00	27.80	1	11,953	0.01%
2019/11/07	5	27.86	6	27.73	27.85	-1	11,988	-0.01%
2019/11/06	1	29.35	0	0.00	28.60	1	11,956	0.01%
2019/11/05	6	29.33	1	29.05	28.90	5	11,967	0.04%
2019/11/04	0	0.00	7	29.01	28.80	-7	11,992	-0.06%
2019/11/01	4	28.58	0	0.00	29.10	4	12,021	0.03%
2019/10/31	6	28.82	35	28.79	28.45	-29	12,027	-0.24%
2019/10/30	4	29.15	8	29.11	29.35	-4	12,036	-0.03%
2019/10/29	20	29.61	4	29.59	29.05	16	12,127	0.13%
2019/10/28	28	30.30	3	30.47	30.50	25	12,117	0.21%
2019/10/25	4	30.15	27	29.84	29.50	-23	12,124	-0.19%
2019/10/24	4	29.76	22	29.66	30.10	-18	12,211	-0.15%
2019/10/23	15	29.50	4	29.51	29.30	11	12,519	0.09%
2019/10/22	16	29.53	8	29.57	29.35	8	12,728	0.06%
2019/10/21	5	28.98	6	29.07	29.90	-1	12,456	-0.01%
2019/10/18	2	27.83	1	28.35	27.80	1	12,096	0.01%
2019/10/17	0	0.00	10	27.65	27.70	-10	11,995	-0.08%
2019/10/16	6	27.56	1	27.60	27.65	5	11,950	0.04%
2019/10/15	3	28.25	4	28.45	28.05	-1	11,894	-0.01%
2019/10/14	37	27.63	20	27.85	27.50	17	11,716	0.15%
2019/10/09	29	26.52	4	26.31	26.55	25	11,566	0.22%
2019/10/08	1	27.25	0	0.00	27.15	1	11,500	0.01%
2019/10/07	3	27.87	8	27.81	27.50	-5	11,646	-0.04%
2019/10/04	3	27.35	0	0.00	27.20	3	11,606	0.03%
2019/10/03	3	27.27	3	27.73	27.70	0	11,556	0.00%
2019/10/02	3	27.53	0	0.00	27.60	3	11,484	0.03%
2019/10/01	4	27.93	1	28.00	28.00	3	11,450	0.03%
2019/09/27	4	27.98	8	27.92	27.80	-4	11,387	-0.04%
2019/09/26	34	27.55	7	27.91	27.50	27	11,208	0.24%
2019/09/25	12	29.00	2	29.15	28.35	10	10,953	0.09%
2019/09/24	0	0.00	2	30.20	29.85	-2	10,798	-0.02%
2019/09/23	0	0.00	19	30.31	30.00	-19	10,717	-0.18%
2019/09/20	15	29.94	1	30.00	30.20	14	10,628	0.13%
2019/09/19	13	30.31	5	30.22	30.05	8	10,540	0.08%
2019/09/18	1	29.55	2	29.53	29.50	-1	10,244	-0.01%
2019/09/17	1	29.55	5	29.42	29.50	-4	10,125	-0.04%
2019/09/16	4	27.58	62	28.39	28.15	-58	9,888	-0.59%
2019/09/12	2	28.30	3	28.25	28.05	-1	9,886	-0.01%
2019/09/11	3	28.08	4	27.80	28.05	-1	10,039	-0.01%
2019/09/10	0	0.00	11	29.40	28.80	-11	10,260	-0.11%
2019/09/09	26	29.14	5	29.05	28.95	21	10,108	0.21%
2019/09/06	6	30.51	7	29.80	29.45	-1	9,927	-0.01%
2019/09/05	5	29.11	0	0.00	29.60	5	9,312	0.05%
2019/09/04	9	28.51	6	28.64	28.95	3	9,063	0.03%
2019/09/03	2	28.20	3	28.13	28.05	-1	8,788	-0.01%
2019/09/02	14	27.28	14	27.58	28.35	0	8,571	0.00%
2019/08/30	30	27.29	26	27.65	26.55	4	8,235	0.05%
2019/08/29	4	27.78	10	27.72	27.00	-6	7,901	-0.08%
2019/08/28	4	25.71	1	26.45	26.45	3	7,205	0.04%
2019/08/27	1	24.00	2	24.10	24.05	-1	6,943	-0.01%
2019/08/26	9	23.91	1	24.00	23.60	8	6,879	0.12%
2019/08/23	4	24.59	0	0.00	24.75	4	6,802	0.06%
2019/08/22	4	24.79	15	24.69	24.90	-11	6,713	-0.16%
2019/08/21	12	24.53	3	24.63	24.50	9	6,537	0.14%
2019/08/20	7	23.86	4	23.91	23.65	3	6,220	0.05%
2019/08/19	5	23.97	6	24.28	24.15	-1	6,102	-0.02%
2019/08/16	1	21.10	0	0.00	23.30	1	5,753	0.02%
2019/08/15	4	21.20	3	21.40	21.20	1	5,617	0.02%
2019/08/13	2	22.45	0	0.00	22.25	2	5,500	0.04%
2019/08/12	3	22.00	0	0.00	22.00	3	5,453	0.06%
2019/08/08	2	22.85	2	22.70	22.65	0	5,387	0.00%
2019/08/07	19	22.39	4	22.98	22.30	15	5,328	0.28%
2019/08/06	1	21.85	2	22.45	22.90	-1	5,269	-0.02%
2019/08/05	3	23.75	0	0.00	22.60	3	5,168	0.06%
2019/08/02	10	22.80	3	23.50	23.50	7	5,096	0.14%
2019/08/01	0	0.00	3	23.90	23.80	-3	5,016	-0.06%
2019/07/31	6	23.68	6	23.93	24.45	0	4,909	0.00%
2019/07/30	8	23.21	0	0.00	23.15	8	4,722	0.17%
2019/07/29	5	25.12	4	24.50	24.35	1	4,488	0.02%
2019/07/26	4	24.19	6	24.43	24.70	-2	4,170	-0.05%
2019/07/25	9	23.21	8	23.11	24.00	1	3,834	0.03%
2019/07/24	7	22.26	6	22.37	22.60	1	3,320	0.03%
2019/07/16	1	21.60	1	20.85	20.95	0	2,954	0.00%
2019/07/15	11	21.55	11	21.59	21.20	0	2,933	0.00%
2019/07/12	0	0.00	1	21.65	21.65	-1	2,959	-0.03%
2019/07/11	14	21.43	13	21.40	21.25	1	2,936	0.03%
2019/07/09	0	0.00	1	20.05	19.95	-1	2,748	-0.04%
2019/07/01	21	20.20	20	20.30	20.10	1	2,730	0.04%
2019/06/26	3	19.73	1	19.60	19.60	2	2,681	0.07%
2019/06/25	12	20.36	12	20.55	20.10	0	2,652	0.00%
2019/06/24	31	20.29	32	20.22	20.50	-1	2,582	-0.04%
2019/06/21	1	20.10	7	19.86	19.90	-6	2,483	-0.24%
2019/06/20	6	19.57	3	19.57	19.90	3	2,370	0.13%
2019/06/19	11	19.26	10	19.40	19.60	1	2,235	0.04%
2019/06/18	6	18.69	8	18.71	19.40	-2	1,976	-0.10%
2019/06/13	0	0.00	2	16.60	16.40	-2	1,535	-0.13%
2019/05/24	2	15.70	0	0.00	15.60	2	1,872	0.11%
2019/05/21	0	0.00	3	15.65	15.95	-3	2,102	-0.14%
2019/05/10	0	0.00	2	17.75	17.55	-2	3,010	-0.07%
2019/05/09	6	17.95	4	18.10	17.60	2	3,017	0.07%
2019/05/08	3	18.60	1	18.80	18.55	2	2,989	0.07%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/04/30	1	19.20	0	0.00	19.45	1	3,185	0.03%
2019/04/29	1	19.30	0	0.00	19.25	1	3,310	0.03%
2019/04/26	2	20.28	0	0.00	20.25	2	3,277	0.06%
2019/04/18	0	0.00	39	21.65	20.75	-39	3,262	-1.20%
2019/04/16	1	21.30	1	21.35	21.60	0	3,211	0.00%
2019/04/12	1	20.60	0	0.00	20.50	1	3,240	0.03%
2019/04/10	0	0.00	10	21.35	21.30	-10	3,240	-0.31%
2019/04/08	1	22.00	1	21.70	21.65	0	3,257	0.00%
2019/04/02	12	21.38	0	0.00	21.35	12	3,254	0.37%
2019/04/01	0	0.00	2	21.40	21.35	-2	3,261	-0.06%
2019/03/27	45	20.35	0	0.00	20.20	45	3,380	1.33%
2019/03/26	0	0.00	11	20.70	20.65	-11	3,402	-0.32%
2019/03/22	8	21.40	0	0.00	21.40	8	3,485	0.23%
2019/03/21	0	0.00	6	21.42	21.50	-6	3,553	-0.17%
2019/03/20	8	21.51	0	0.00	21.30	8	3,649	0.22%
2019/03/19	1	21.30	0	0.00	21.30	1	3,906	0.03%
2019/03/15	15	20.69	2	21.00	20.90	13	4,040	0.32%
2019/03/14	6	21.06	16	21.08	20.85	-10	4,097	-0.24%
2019/03/13	1	21.90	1	21.50	21.40	0	4,328	0.00%
2019/03/12	0	0.00	2	21.88	21.90	-2	4,769	-0.04%
2019/03/11	2	21.43	1	21.45	21.50	1	5,268	0.02%
2019/03/08	1	21.25	1	21.25	21.25	0	5,379	0.00%
2019/03/07	1	22.25	1	21.60	21.60	0	5,422	0.00%
2019/03/06	1	22.40	0	0.00	22.30	1	5,524	0.02%
2019/03/04	1	22.65	3	22.63	22.50	-2	5,975	-0.03%
2019/02/27	1	22.85	1	22.40	22.40	0	6,090	0.00%
2019/02/26	2	23.08	0	0.00	22.75	2	6,373	0.03%
2019/02/20	2	24.00	3	23.55	23.50	-1	6,788	-0.01%
2019/02/18	0	0.00	2	23.10	22.80	-2	6,605	-0.03%
2019/02/15	0	0.00	3	22.58	22.65	-3	6,562	-0.05%
2019/02/14	1	24.10	1	23.70	23.10	0	6,546	0.00%
2019/02/13	35	23.15	54	23.29	23.45	-19	6,366	-0.30%
2019/02/12	23	21.93	1	21.70	21.90	22	6,143	0.36%
2019/02/11	2	21.35	0	0.00	21.40	2	6,069	0.03%
2019/01/30	2	20.43	0	0.00	20.30	2	6,027	0.03%
2019/01/25	1	20.95	1	20.75	20.50	0	6,080	0.00%
2019/01/23	1	20.40	1	20.10	20.20	0	6,287	0.00%
2019/01/22	0	0.00	1	20.65	20.20	-1	6,300	-0.02%
2019/01/21	1	20.85	0	0.00	20.85	1	6,329	0.02%
2019/01/17	2	19.80	7	19.71	19.45	-5	6,309	-0.08%
2019/01/15	0	0.00	6	19.21	19.65	-6	6,317	-0.09%
2019/01/09	1	19.75	0	0.00	19.70	1	6,369	0.02%
2019/01/04	1	18.60	0	0.00	18.80	1	6,548	0.02%
2018/12/25	0	0.00	20	19.93	20.00	-20	6,833	-0.29%
2018/12/24	1	20.40	1	20.55	20.50	0	6,844	0.00%
2018/12/22	6	20.49	1	20.55	20.40	5	6,849	0.07%
2018/12/20	17	19.69	0	0.00	20.00	17	6,910	0.25%
2018/12/19	5	20.85	5	20.80	20.75	0	6,866	0.00%
2018/12/18	2	21.08	0	0.00	20.85	2	6,933	0.03%
2018/12/17	0	0.00	10	21.70	21.40	-10	7,063	-0.14%
2018/12/14	3	21.45	10	21.50	21.60	-7	7,092	-0.10%
2018/12/13	0	0.00	2	22.55	22.10	-2	7,128	-0.03%
2018/12/12	18	22.72	5	22.98	22.85	13	7,105	0.18%
2018/12/11	14	21.98	2	21.80	21.75	12	7,057	0.17%
2018/12/10	55	22.62	56	22.08	22.05	-1	7,070	-0.01%
2018/12/07	0	0.00	31	22.94	22.60	-31	7,085	-0.44%
2018/12/06	36	22.77	6	23.56	22.20	30	7,191	0.42%
2018/12/05	41	23.96	65	23.87	24.00	-24	7,061	-0.34%
2018/12/04	39	24.04	14	24.14	24.50	25	6,721	0.37%
2018/12/03	2	22.70	2	22.55	22.50	0	6,286	0.00%
2018/11/30	0	0.00	3	21.90	22.00	-3	6,189	-0.05%
2018/11/29	3	22.58	6	22.55	21.90	-3	6,162	-0.05%
2018/11/28	3	22.70	4	22.41	22.25	-1	6,052	-0.02%
2018/11/27	2	22.40	18	22.00	22.25	-16	5,919	-0.27%
2018/11/26	26	21.70	10	21.95	21.60	16	5,645	0.28%
2018/11/23	59	21.84	78	21.96	21.70	-19	5,570	-0.34%
2018/11/22	2	20.80	10	21.05	21.15	-8	5,292	-0.15%
2018/11/21	1	19.30	1	20.55	20.55	0	4,970	0.00%
2018/11/20	3	18.87	7	18.88	18.70	-4	4,900	-0.08%
2018/11/19	7	18.31	1	18.45	18.85	6	4,902	0.12%
2018/11/16	5	18.53	0	0.00	18.15	5	4,942	0.10%
2018/11/15	0	0.00	2	18.15	18.40	-2	4,978	-0.04%
2018/11/13	2	17.38	1	18.15	18.60	1	5,141	0.02%
2018/11/12	5	17.85	4	18.30	18.00	1	5,137	0.02%
2018/11/09	1	18.20	0	0.00	18.25	1	5,191	0.02%
2018/11/08	23	18.62	2	18.73	18.00	21	5,248	0.40%
2018/11/07	1	18.75	0	0.00	18.60	1	5,226	0.02%
2018/11/01	8	18.31	19	17.81	17.70	-11	5,296	-0.21%
2018/10/31	11	17.49	0	0.00	17.50	11	5,205	0.21%
2018/10/29	1	16.65	1	16.10	16.10	0	5,175	0.00%
2018/10/26	0	0.00	31	15.55	15.65	-31	5,221	-0.59%
2018/10/24	1	18.15	0	0.00	17.90	1	5,183	0.02%
2018/10/23	32	18.59	1	18.90	18.35	31	5,214	0.59%
2018/10/19	2	18.58	1	18.50	18.60	1	5,440	0.02%
2018/10/18	2	19.50	2	19.45	19.45	0	5,478	0.00%
2018/10/17	8	20.00	0	0.00	19.45	8	5,542	0.14%
2018/10/16	3	19.93	2	20.15	19.50	1	5,573	0.02%
2018/10/15	0	0.00	2	18.90	19.10	-2	5,654	-0.04%
2018/10/12	7	18.97	8	18.78	19.30	-1	5,774	-0.02%
2018/10/11	2	18.35	2	18.35	18.00	0	5,828	0.00%
2018/10/09	5	20.26	9	20.16	20.00	-4	5,909	-0.07%
2018/10/08	7	20.00	0	0.00	20.70	7	6,010	0.12%
2018/10/05	2	20.20	9	20.91	20.30	-7	6,078	-0.12%
2018/10/04	1	21.95	0	0.00	21.95	1	6,039	0.02%
2018/10/03	0	0.00	1	22.40	22.30	-1	6,180	-0.02%
2018/10/02	1	23.85	0	0.00	23.40	1	6,413	0.02%
2018/10/01	4	23.75	4	23.70	23.85	0	6,568	0.00%
2018/09/26	0	0.00	2	23.50	24.00	-2	7,020	-0.03%
2018/09/25	10	23.65	11	23.68	23.65	-1	7,080	-0.01%
2018/09/21	5	23.85	0	0.00	23.95	5	7,036	0.07%
2018/09/20	1	23.20	1	23.10	23.15	0	6,984	0.00%
2018/09/19	2	24.10	1	24.00	23.10	1	7,126	0.01%
2018/09/18	0	0.00	1	23.65	23.00	-1	7,137	-0.01%
2018/09/17	3	24.03	4	24.16	24.20	-1	7,271	-0.01%
2018/09/14	0	0.00	11	23.04	23.25	-11	7,240	-0.15%
2018/09/13	9	21.32	0	0.00	21.15	9	7,349	0.12%
2018/09/11	6	22.25	1	22.10	22.10	5	7,600	0.07%
2018/08/31	3	27.75	4	28.04	28.40	-1	8,642	-0.01%
2018/08/30	3	28.60	0	0.00	28.10	3	8,737	0.03%
2018/08/29	0	0.00	7	28.08	28.45	-7	8,808	-0.08%
2018/08/28	0	0.00	1	28.10	28.05	-1	8,965	-0.01%
2018/08/27	3	27.80	4	28.20	28.55	-1	9,101	-0.01%
2018/08/24	1	26.90	0	0.00	27.25	1	9,575	0.01%
2018/08/22	6	27.03	6	27.28	27.15	0	11,758	0.00%
2018/08/21	2	27.50	3	27.75	27.25	-1	13,147	-0.01%
2018/08/20	4	27.60	0	0.00	27.40	4	13,469	0.03%
2018/08/15	3	29.50	0	0.00	28.95	3	14,843	0.02%
2018/08/14	3	29.98	5	29.86	30.75	-2	14,865	-0.01%
2018/08/10	5	31.28	3	31.40	31.00	2	14,913	0.01%
2018/08/09	4	30.51	3	30.65	30.60	1	14,955	0.01%
2018/08/08	1	31.05	1	30.90	31.00	0	15,330	0.00%
2018/08/07	3	31.78	3	32.00	31.45	0	15,401	0.00%
2018/08/06	3	32.07	1	32.05	31.45	2	15,710	0.01%
2018/08/03	1	32.45	2	31.80	32.35	-1	15,863	-0.01%
2018/08/02	1	32.25	6	32.80	31.35	-5	15,852	-0.03%
2018/08/01	3	33.40	2	34.13	33.20	1	15,913	0.01%
2018/07/31	2	33.90	2	33.95	33.65	0	16,055	0.00%
2018/07/30	10	34.03	0	0.00	33.65	10	16,049	0.06%
2018/07/27	3	35.00	2	35.00	35.00	1	16,001	0.01%
2018/07/26	0	0.00	1	34.85	35.40	-1	15,934	-0.01%
2018/07/25	1	34.00	1	33.90	33.90	0	15,759	0.00%
2018/07/24	3	34.30	0	0.00	34.10	3	15,688	0.02%
2018/07/23	4	32.50	3	33.00	33.80	1	15,617	0.01%
2018/07/20	12	34.29	12	33.93	33.55	0	15,562	0.00%
2018/07/19	3	33.55	4	33.85	34.15	-1	15,410	-0.01%
2018/07/18	2	33.78	2	32.35	32.50	0	15,296	0.00%
2018/07/17	0	0.00	2	35.80	34.05	-2	15,193	-0.01%
2018/07/16	3	35.80	2	36.43	35.70	1	15,078	0.01%
2018/07/13	5	35.27	3	34.60	34.55	2	15,044	0.01%
2018/07/12	0	0.00	5	34.54	34.45	-5	14,942	-0.03%
2018/07/11	6	34.62	5	34.51	34.55	1	14,897	0.01%
2018/07/10	11	33.50	11	34.18	34.30	0	14,731	0.00%
2018/07/09	0	0.00	5	33.09	32.55	-5	14,561	-0.03%
2018/07/06	2	33.80	2	32.43	33.80	0	14,382	0.00%
2018/07/04	2	31.63	3	31.45	30.70	-1	14,034	-0.01%
2018/06/29	2	35.30	5	34.86	35.20	-3	13,686	-0.02%
2018/06/28	12	36.36	5	36.31	34.50	7	13,546	0.05%
2018/06/27	11	37.05	2	37.00	36.50	9	13,363	0.07%
2018/06/26	5	37.00	4	38.10	36.90	1	13,272	0.01%
2018/06/25	11	37.78	5	36.60	36.80	6	13,101	0.05%
2018/06/22	17	39.27	15	39.48	38.65	2	12,955	0.02%
2018/06/21	3	39.95	7	39.99	41.00	-4	12,800	-0.03%
2018/06/20	14	39.04	11	37.95	37.75	3	12,560	0.02%
2018/06/19	7	41.44	10	41.68	39.80	-3	12,439	-0.02%
2018/06/15	0	0.00	1	39.90	39.90	-1	12,155	-0.01%
2018/06/13	3	40.12	0	0.00	39.00	3	12,350	0.02%
2018/06/12	6	43.43	0	0.00	42.45	6	12,426	0.05%
2018/06/11	1	38.40	2	40.00	41.00	-1	12,131	-0.01%
2018/06/08	0	0.00	0.2	37.30	37.30	-0.2	11,994	0.00%
2018/06/06	1	35.55	2	36.00	35.90	-1	11,989	-0.01%
2018/06/05	1	33.85	0	34.50	34.60	1	12,093	0.01%
2018/06/04	0	0.00	9	37.05	37.20	-9	12,044	-0.07%
2018/06/01	15.1	37.87	22	37.73	37.00	-6.9	11,883	-0.06%
2018/05/31	16	39.64	21	39.34	38.20	-5	11,358	-0.04%
2018/05/30	9	36.23	59	35.98	37.60	-50	10,218	-0.49%
2018/05/29	67.2	34.37	21	34.45	34.20	46.2	9,074	0.51%
2018/05/28	17	31.09	2	31.40	32.05	15	7,610	0.20%
2018/05/25	41	28.70	54	28.57	29.15	-13	7,234	-0.18%
2018/05/24	20	26.42	5	26.45	26.50	15	6,262	0.24%
2018/05/23	5	25.85	25	26.01	25.90	-20	5,976	-0.33%
2018/05/22	10	25.10	0	0.00	25.10	10	5,631	0.18%
2018/05/18	11	25.32	1	24.40	25.05	10	5,420	0.18%
2018/05/17	2	25.18	13	24.42	24.40	-11	5,346	-0.21%
2018/05/16	124	26.75	130	26.44	25.20	-6	5,258	-0.11%	大買/大賣/
2018/05/15	12	24.98	7	24.99	24.90	5	4,897	0.10%
2018/05/14	16	26.18	7	26.17	25.80	9	4,846	0.19%
2018/05/11	11	24.72	10	24.50	24.40	1	4,517	0.02%
2018/05/10	0	0.00	1	24.65	24.75	-1	4,342	-0.02%
2018/05/09	1	24.85	3	24.57	24.15	-2	4,292	-0.05%
2018/05/08	5	24.34	6	24.67	24.05	-1	4,146	-0.02%
2018/05/07	0	0.00	2	22.75	22.75	-2	3,983	-0.05%
2018/04/30	2	21.85	0	0.00	21.90	2	4,353	0.05%
2018/04/25	5	22.25	0	0.00	22.25	5	5,087	0.10%
2018/04/18	5	23.50	0	0.00	23.40	5	4,982	0.10%
2018/04/17	0	0.00	1	24.00	23.50	-1	4,975	-0.02%
2018/04/16	1	24.65	2	24.80	24.60	-1	4,971	-0.02%
2018/04/13	8	24.76	1	24.80	24.95	7	4,975	0.14%
2018/04/03	0	0.00	20	24.00	23.35	-20	5,218	-0.38%
2018/04/02	10	23.80	0	0.00	23.80	10	5,216	0.19%
2018/03/31	1	24.10	1	24.00	24.25	0	5,222	0.00%
2018/03/28	2	24.45	2	24.45	24.00	0	5,322	0.00%
2018/03/27	1	24.60	1	24.25	24.20	0	5,302	0.00%
2018/03/26	3	24.10	0	0.00	24.10	3	5,307	0.06%
2018/03/23	7	23.50	0	0.00	23.95	7	5,309	0.13%
2018/03/22	9	25.91	9	25.89	24.85	0	5,264	0.00%
2018/03/21	3	27.00	3	26.15	25.85	0	5,189	0.00%
2018/03/20	1	26.10	1	26.80	26.35	0	5,112	0.00%
2018/03/19	2	26.20	6	26.43	26.50	-4	4,988	-0.08%
2018/03/16	7	25.76	3	25.57	25.55	4	4,795	0.08%
2018/03/15	0	0.00	2	24.80	24.80	-2	4,566	-0.04%
2018/03/14	4	25.49	0	0.00	24.80	4	4,605	0.09%
2018/03/13	2	25.00	3	24.85	25.10	-1	4,568	-0.02%
2018/03/12	3	24.82	16	25.12	24.70	-13	4,578	-0.28%
2018/03/09	7	24.36	9	24.20	24.40	-2	4,563	-0.04%
2018/03/08	0	0.00	1	21.20	23.35	-1	4,559	-0.02%
2018/02/21	0	0.00	2	20.60	21.15	-2	6,514	-0.03%
2018/02/09	2	18.40	4	19.15	20.50	-2	7,411	-0.03%
2018/02/08	2	20.20	0	0.00	20.00	2	7,508	0.03%
2018/02/07	7	21.07	2	20.85	20.70	5	7,549	0.07%
2018/01/25	5	25.40	0	0.00	25.20	5	8,703	0.06%
2018/01/24	3	26.70	1	26.95	26.40	2	8,804	0.02%
2018/01/23	2	26.70	3	27.18	26.45	-1	8,872	-0.01%
2018/01/22	3	27.40	12	27.43	27.15	-9	8,922	-0.10%
2018/01/19	0	0.00	4	25.65	25.40	-4	9,219	-0.04%
2018/01/18	1	25.15	2	24.95	24.85	-1	9,485	-0.01%
2018/01/10	4	23.80	1	23.90	23.70	3	11,155	0.03%
2018/01/09	2	24.70	1	24.95	24.35	1	11,346	0.01%
2018/01/08	4	25.29	5	25.86	24.65	-1	11,708	-0.01%
2018/01/05	6	25.29	1	25.65	25.50	5	11,693	0.04%
2018/01/03	0	0.00	1	24.50	24.05	-1	11,867	-0.01%