漢磊 (3707)-華南永昌-東昇券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	51.20	0	0.00	50.60	1	2,319	0.04%
2024/11/21	0	0.00	1	50.70	50.50	-1	2,421	-0.04%
2024/11/18	0	0.00	1	51.00	50.70	-1	2,817	-0.04%
2024/11/11	3	55.60	0	0.00	55.80	3	2,880	0.10%
2024/11/05	5	54.00	0	0.00	54.20	5	2,904	0.17%
2024/10/29	0	0.00	1	56.80	56.80	-1	3,032	-0.03%
2024/10/28	4	56.43	0	0.00	57.40	4	3,059	0.13%
2024/10/25	1	57.50	0	0.00	57.50	1	3,053	0.03%
2024/10/24	0	0.00	0	56.80	57.30	0	3,004	0.00%
2024/10/23	4	54.20	0	0.00	54.70	4	2,931	0.14%
2024/10/21	0	53.90	0	0.00	53.90	0	2,955	0.00%
2024/10/11	0	0.00	1	54.00	54.20	-1	3,214	-0.03%
2024/10/04	2	56.25	1	55.80	55.80	1	3,547	0.03%
2024/09/25	1	56.80	0	0.00	56.80	1	3,738	0.03%
2024/09/24	0	0.00	1	57.30	55.90	-1	3,736	-0.03%
2024/09/23	0	0.00	1	57.30	56.80	-1	3,720	-0.03%
2024/09/20	1	57.10	0	0.00	56.60	1	3,724	0.03%
2024/09/18	1	58.90	0	0.00	56.90	1	3,709	0.03%
2024/09/16	1	56.70	1	56.90	56.70	0	3,686	0.00%
2024/09/11	7	58.21	3	56.60	56.30	4	3,609	0.11%
2024/09/09	12	65.48	2	65.30	65.40	10	3,355	0.30%
2024/09/06	0	0.00	0	62.55	64.20	0	3,228	0.00%
2024/09/04	0	0.00	1	59.80	59.30	-1	3,150	-0.03%
2024/08/28	1	64.70	6	64.40	64.00	-5	3,151	-0.16%
2024/08/27	12	65.12	4	65.43	64.90	8	3,129	0.26%
2024/08/26	1	66.30	0	0.00	64.90	1	2,980	0.03%
2024/08/23	0	0.00	0.1	65.58	66.30	-0.1	2,934	0.00%
2024/08/22	0	0.00	0	65.80	64.50	0	2,865	0.00%
2024/08/21	0	0.00	7.5	65.78	65.50	-7.5	2,799	-0.27%
2024/08/20	2	61.65	0	62.20	62.10	2	2,657	0.08%
2024/08/19	0	0.00	2.2	57.62	59.20	-2.2	2,539	-0.09%
2024/08/16	0	0.00	0	54.00	53.90	0	2,465	0.00%
2024/08/15	0	0.00	5	53.70	53.50	-5	2,477	-0.20%
2024/08/14	0	0.00	0	53.67	54.00	0	2,487	0.00%
2024/08/12	0	0.00	0.5	53.11	53.50	-0.5	2,523	-0.02%
2024/08/09	0	0.00	10	52.10	51.60	-10	2,521	-0.40%
2024/08/07	10	52.70	0	53.05	52.70	10	2,530	0.39%
2024/08/06	0	0.00	1	51.50	51.50	-1	2,533	-0.04%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/08/02	0	0.00	1	61.10	58.70	-1	2,457	-0.04%
2024/08/01	1	61.60	0.1	62.16	61.60	0.9	2,460	0.04%
2024/07/31	1	61.80	0.1	61.76	61.70	0.9	2,456	0.03%
2024/07/29	2	57.15	1	59.20	57.00	1	2,470	0.04%
2024/07/26	3	58.40	0	0.00	58.20	3	2,503	0.12%
2024/07/19	1	61.60	0	0.00	61.50	1	2,675	0.04%
2024/07/17	0	0.00	1	65.91	65.20	-1	2,704	-0.04%
2024/07/16	1	65.70	0	0.00	66.20	1	2,760	0.04%
2024/07/15	1.1	65.78	1	65.50	65.70	0.1	2,860	0.00%
2024/07/11	47	66.00	12	67.73	67.20	35	3,290	1.06%
2024/07/08	2	63.70	4	63.70	63.50	-2	3,275	-0.06%
2024/07/05	3	64.67	5.3	63.68	64.10	-2.3	3,363	-0.07%
2024/07/04	4	61.60	0	0.00	61.50	4	3,436	0.12%
2024/07/03	0.3	61.20	0	0.00	61.30	0.3	3,448	0.01%
2024/07/02	3	59.40	0	0.00	59.30	3	3,419	0.09%
2024/06/26	0	0.00	1	60.30	60.30	-1	4,035	-0.02%
2024/06/21	13	62.25	3	62.53	62.10	10	4,155	0.24%
2024/06/19	3	61.20	1	62.70	61.10	2	4,173	0.05%
2024/06/17	5	60.76	0	60.90	61.10	5	4,162	0.12%
2024/06/14	2	63.40	2	63.05	62.80	0	4,134	0.00%
2024/06/12	0	0.00	0	60.90	60.00	0	4,101	0.00%
2024/06/07	0	62.50	0	0.00	62.90	0	4,200	0.00%
2024/06/06	2	59.00	0	0.00	59.20	2	4,277	0.05%
2024/06/05	0	0.00	2	59.90	59.80	-2	4,902	-0.04%
2024/06/03	2	61.80	0	0.00	61.80	2	5,029	0.04%
2024/05/29	1	64.10	0	0.00	64.00	1	5,143	0.02%
2024/05/28	0	0.00	2	63.50	63.50	-2	5,141	-0.04%
2024/05/27	2	61.30	0	0.00	62.00	2	5,133	0.04%
2024/05/24	2	61.50	3	61.70	61.30	-1	5,152	-0.02%
2024/05/21	1	64.50	1	64.10	63.80	0	5,178	0.00%
2024/05/20	9	64.63	0	0.00	65.10	9	5,167	0.17%
2024/05/17	0	0.00	1	64.60	64.50	-1	5,160	-0.02%
2024/05/16	0	0.00	1	63.60	63.50	-1	5,151	-0.02%
2024/05/15	0	0.00	1	65.50	64.30	-1	5,135	-0.02%
2024/05/13	2	65.50	2	64.50	64.30	0	5,150	0.00%
2024/05/10	2	64.75	0	0.00	65.90	2	5,146	0.04%
2024/05/06	2	66.15	0	0.00	66.10	2	5,109	0.04%
2024/04/30	0	0.00	1	70.40	70.10	-1	5,010	-0.02%
2024/04/26	2	69.55	1	69.20	69.10	1	4,925	0.02%
2024/04/23	0	0.00	1	69.20	68.50	-1	4,740	-0.02%
2024/04/22	2	67.60	5	69.68	67.00	-3	4,706	-0.06%
2024/04/19	6	67.95	3	67.83	67.10	3	4,625	0.06%
2024/04/18	8	76.18	3	74.10	72.00	5	4,470	0.11%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	4.1	67.33	1	67.50	67.10	3.1	3,925	0.08%
2024/04/15	0	0.00	0.4	70.98	70.50	-0.4	3,825	-0.01%
2024/04/12	1	71.50	1	72.20	71.60	0	3,741	0.00%
2024/04/11	1	70.80	5.1	71.60	70.50	-4.1	3,656	-0.11%
2024/04/10	5	71.50	1.1	71.30	71.50	3.9	3,535	0.11%
2024/04/09	4	66.80	10	66.29	65.70	-6	3,357	-0.18%
2024/04/08	7	67.21	8	66.90	67.20	-1	3,322	-0.03%
2024/04/03	4	67.60	3	68.40	68.60	1	3,261	0.03%
2024/04/02	8	66.61	6	67.45	68.20	2	3,173	0.06%
2024/04/01	0	0.00	18.1	65.79	67.70	-18.1	2,978	-0.61%
2024/03/29	13	61.43	6.1	61.52	61.90	6.9	2,693	0.26%
2024/03/28	0	0.00	6.2	61.17	60.70	-6.2	2,625	-0.24%
2024/03/27	1	57.50	0	0.00	57.40	1	2,487	0.04%
2024/03/26	0	57.60	0	0.00	57.30	0	2,487	0.00%
2024/03/22	1	60.00	2.1	59.31	59.30	-1.1	2,479	-0.04%
2024/03/21	0.1	57.13	4.1	57.20	57.20	-4	2,439	-0.16%
2024/03/20	0.1	57.45	0	0.00	57.00	0.1	2,517	0.00%
2024/03/19	3	59.10	0.4	58.51	58.60	2.6	2,508	0.10%
2024/03/18	5	58.10	11	58.24	58.10	-6	2,491	-0.24%
2024/03/15	0	59.80	1	59.50	59.50	-1	2,472	-0.04%
2024/03/14	3.2	61.46	1	60.10	61.20	2.2	2,445	0.09%
2024/03/13	0	61.98	2	61.90	61.70	-2	2,402	-0.08%
2024/03/12	2.3	61.99	0	0.00	61.80	2.3	2,320	0.10%
2024/03/11	16.3	64.57	18.2	66.54	64.20	-1.9	2,207	-0.09%
2024/03/08	2	57.10	2	61.00	61.00	0	1,567	0.00%
2024/03/07	0	0.00	1.1	55.52	55.50	-1.1	1,432	-0.08%
2024/03/06	11.1	56.46	3	56.37	56.10	8.1	1,416	0.57%
2024/03/05	6	58.35	0	0.00	58.00	6	1,411	0.43%
2024/03/04	0	0.00	1	59.20	59.70	-1	1,384	-0.07%
2024/03/01	0.1	60.10	0	0.00	59.50	0.1	1,371	0.01%
2024/02/29	0	0.00	1	60.10	60.30	-1	1,363	-0.07%
2024/02/26	3	60.00	0	0.00	62.60	3	1,326	0.23%
2024/02/23	0	0.00	1	60.90	60.70	-1	1,268	-0.08%
2024/02/22	0.1	61.50	0	0.00	61.10	0.1	1,299	0.01%
2024/02/16	1	62.70	0	0.00	62.80	1	1,319	0.08%
2024/02/15	0	0.00	2	61.45	62.40	-2	1,311	-0.15%
2024/02/05	2	60.75	0	0.00	60.90	2	1,300	0.15%
2024/02/02	0	0.00	3	61.80	61.90	-3	1,279	-0.23%
2024/02/01	2.1	62.24	0	0.00	62.20	2.1	1,278	0.16%
2024/01/31	3	63.27	0	0.00	63.00	3	1,270	0.24%
2024/01/23	1	64.90	0	0.00	65.20	1	1,321	0.08%
2024/01/22	0	0.00	0.1	65.09	65.50	-0.1	1,324	-0.01%
2024/01/17	1.1	64.46	0	0.00	64.10	1.1	1,304	0.08%
2024/01/16	0.1	65.50	0	0.00	65.40	0.1	1,291	0.01%
2024/01/12	2	66.50	6	66.53	65.80	-4	1,298	-0.31%
2024/01/11	0	0.00	5	66.50	66.60	-5	1,300	-0.38%
2024/01/10	2.1	66.00	0	0.00	65.50	2.1	1,314	0.16%
2024/01/08	2	68.60	0	0.00	68.50	2	1,277	0.16%
2024/01/05	1	69.50	0	0.00	69.10	1	1,275	0.08%
2024/01/04	3	69.53	0	0.00	69.40	3	1,263	0.24%
2024/01/03	2	70.50	2	70.20	70.40	0	1,259	0.00%
2024/01/02	3	71.30	0.2	72.00	71.40	2.9	1,245	0.23%
2023/12/27	0	0.00	0.1	72.60	73.00	-0.1	1,240	0.00%
2023/12/22	0.1	72.00	0	0.00	71.80	0.1	1,268	0.00%
2023/12/20	1	73.50	3	72.73	72.50	-2	1,324	-0.15%
2023/12/19	1	73.10	0	0.00	72.90	1	1,374	0.07%
2023/12/18	0	72.40	0	0.00	72.30	0	1,446	0.00%
2023/12/15	1	73.40	3.1	74.83	73.60	-2.1	1,504	-0.14%
2023/12/06	0	0.00	2	72.90	72.40	-2	1,441	-0.14%
2023/12/05	0	0.00	3	73.40	73.00	-3	1,447	-0.21%
2023/11/30	2	74.50	3	75.80	76.40	-1	1,432	-0.07%
2023/11/29	3	73.80	0	0.00	73.50	3	1,376	0.22%
2023/11/27	0	0.00	1	72.90	72.00	-1	1,368	-0.07%
2023/11/22	0	0.00	12	73.10	73.20	-12	1,364	-0.88%
2023/11/21	8	73.61	0	74.00	73.00	8	1,370	0.58%
2023/11/20	2	73.30	1	73.50	73.50	1	1,372	0.07%
2023/11/13	1	68.80	1	68.70	69.00	0	1,364	0.00%
2023/10/31	0	69.00	0	0.00	68.40	0	1,451	0.00%
2023/10/30	1	71.60	1	71.40	71.20	0	1,464	0.00%
2023/10/24	0	0.00	2	69.80	70.30	-2	1,512	-0.13%
2023/10/18	1	69.10	0	0.00	69.00	1	1,651	0.06%
2023/10/17	1	71.60	0	0.00	71.30	1	1,638	0.06%
2023/10/16	2	71.90	0	0.00	71.40	2	1,655	0.12%
2023/10/12	11	72.20	0	0.00	72.40	11	1,748	0.63%
2023/09/26	1	72.20	0	0.00	72.10	1	2,996	0.03%
2023/09/22	3	75.00	3	75.10	75.60	0	2,981	0.00%
2023/09/21	5	77.30	1	81.10	76.20	4	2,932	0.14%
2023/09/20	1	79.40	1	82.20	78.60	0	2,855	0.00%
2023/09/18	0	0.00	5	79.68	79.20	-5	2,834	-0.18%
2023/09/11	0	0.00	1	77.10	76.60	-1	3,187	-0.03%
2023/09/08	2	77.50	0	0.00	77.30	2	3,371	0.06%
2023/09/07	0	0.00	0.5	79.36	78.90	-0.5	3,536	-0.01%
2023/09/04	0.5	79.40	0	0.00	79.20	0.5	3,667	0.01%
2023/08/25	0	0.00	1	77.00	76.90	-1	4,037	-0.02%
2023/08/24	0	0.00	1.1	76.73	77.30	-1.1	4,045	-0.03%
2023/08/23	0	0.00	0.1	73.90	75.00	-0.1	4,042	0.00%
2023/08/14	1	71.50	0	0.00	72.20	1	4,086	0.02%
2023/08/11	1	74.80	0	0.00	75.00	1	4,059	0.02%
2023/08/09	3	78.10	2	77.70	77.50	1	4,064	0.02%
2023/08/07	0	0.00	1	79.30	79.60	-1	4,103	-0.02%
2023/08/02	4	79.13	1	77.80	77.70	3	4,126	0.07%
2023/08/01	1	79.20	0	0.00	79.70	1	4,102	0.02%
2023/07/28	0	0.00	3	80.90	80.80	-3	4,095	-0.07%
2023/07/27	1	79.90	0	0.00	79.90	1	4,088	0.02%
2023/07/24	2	78.75	1	78.10	78.30	1	4,093	0.02%
2023/07/19	1	83.10	3	83.93	83.10	-2	4,145	-0.05%
2023/07/14	9	87.02	4	86.73	87.70	5	4,293	0.12%
2023/07/13	10	87.90	3	87.70	86.60	7	4,279	0.16%
2023/07/12	2	89.50	8	88.80	88.40	-6	4,230	-0.14%
2023/07/11	0	0.00	14	92.57	90.50	-14	4,143	-0.34%
2023/07/10	3	90.80	2	90.45	90.40	1	3,887	0.03%
2023/07/07	2	86.90	1	88.10	86.70	1	3,557	0.03%
2023/07/06	2	87.25	3	88.90	88.00	-1	3,479	-0.03%
2023/07/05	2	83.95	0	0.00	83.90	2	3,244	0.06%
2023/07/04	1	84.00	1	84.20	84.20	0	3,256	0.00%
2023/07/03	4	83.30	4	82.80	83.10	0	3,271	0.00%
2023/06/30	0	0.00	1	84.00	83.80	-1	3,256	-0.03%
2023/06/29	0	0.00	1	83.20	83.30	-1	3,262	-0.03%
2023/06/27	2	84.05	1	85.00	83.20	1	3,418	0.03%
2023/06/26	0	0.00	2	84.65	84.50	-2	3,399	-0.06%
2023/06/20	0	0.00	1	88.40	88.00	-1	3,370	-0.03%
2023/06/19	0	0.00	5	85.60	86.10	-5	3,333	-0.15%
2023/06/16	3	86.90	3	87.10	86.10	0	3,331	0.00%
2023/06/15	7	89.47	2	89.60	88.60	5	3,330	0.15%
2023/06/14	7	88.79	2	88.55	90.20	5	3,207	0.16%
2023/06/13	2	87.90	2	88.45	86.50	0	3,047	0.00%
2023/06/12	1	83.10	15	85.13	85.40	-14	2,895	-0.48%
2023/06/08	0	0.00	1	82.50	82.70	-1	2,862	-0.03%
2023/06/07	5	82.98	5	83.56	84.70	0	2,898	0.00%
2023/06/05	3	86.90	1	86.90	85.20	2	2,812	0.07%
2023/06/02	7	82.57	4	80.03	82.20	3	2,698	0.11%
2023/05/30	4	79.00	0	0.00	79.10	4	2,948	0.14%
2023/05/29	0	0.00	5	79.00	80.60	-5	2,940	-0.17%
2023/05/26	4	77.00	5	77.90	77.00	-1	2,935	-0.03%
2023/05/25	0	0.00	1	77.60	77.30	-1	2,952	-0.03%
2023/05/24	0	0.00	1	78.50	79.10	-1	2,992	-0.03%
2023/05/22	2	78.40	0	0.00	77.60	2	3,004	0.07%
2023/05/19	4	77.60	0	0.00	78.00	4	3,019	0.13%
2023/05/15	2	74.60	10	73.98	74.50	-8	3,081	-0.26%
2023/05/12	3	74.13	2	74.80	75.50	1	3,123	0.03%
2023/05/11	0	0.00	3	75.97	75.20	-3	3,118	-0.10%
2023/05/04	2	78.20	2	78.30	78.30	0	3,464	0.00%
2023/05/02	0	0.00	1	79.10	79.00	-1	3,566	-0.03%
2023/04/28	5	77.04	3	76.90	77.90	2	3,645	0.05%
2023/04/27	3	76.30	2	76.70	76.30	1	3,616	0.03%
2023/04/26	0	76.00	0	0.00	76.70	0	3,627	0.00%
2023/04/25	6	78.85	0	0.00	77.00	6	3,610	0.17%
2023/04/24	6	79.90	0	0.00	80.00	6	3,603	0.17%
2023/04/21	6.1	80.35	0	0.00	79.10	6.1	3,573	0.17%
2023/04/20	27	84.46	10	84.60	83.50	17	3,464	0.49%
2023/04/19	1	86.20	12	86.28	86.50	-11	3,429	-0.32%
2023/04/18	0	87.70	0	0.00	87.60	0	3,431	0.00%
2023/04/17	0	0.00	1	88.20	88.70	-1	3,425	-0.03%
2023/04/14	5	88.40	0	0.00	88.40	5	3,408	0.15%
2023/04/13	12	88.95	1	88.40	88.20	11	3,425	0.32%
2023/04/11	5	90.00	1	90.00	90.00	4	3,405	0.12%
2023/04/07	2	92.20	0.2	91.90	92.30	1.8	3,421	0.05%
2023/03/29	3	90.97	3	90.60	89.80	0	3,455	0.00%
2023/03/28	3	91.73	28.1	91.67	91.70	-25.1	3,436	-0.73%
2023/03/24	0.1	90.40	12	90.77	90.80	-12	3,391	-0.35%
2023/03/23	0.2	90.43	9	90.21	90.20	-8.9	3,374	-0.26%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/21	1	89.90	4	90.00	89.70	-3	3,382	-0.09%
2023/03/20	1	89.80	9	91.02	89.90	-8	3,390	-0.24%
2023/03/17	3	87.83	0	0.00	88.50	3	3,318	0.09%
2023/03/16	1	86.70	0	0.00	86.80	1	3,310	0.03%
2023/03/15	4	87.73	6	87.45	86.80	-2	3,365	-0.06%
2023/03/14	5	86.70	0	0.00	86.10	5	3,395	0.15%
2023/03/13	0	0.00	7	88.11	88.40	-7	3,426	-0.20%
2023/03/10	6	89.75	2	89.00	88.90	4	3,468	0.12%
2023/03/08	3	91.70	1	92.30	92.30	2	3,547	0.06%
2023/03/07	4	91.50	4	92.18	92.50	0	3,544	0.00%
2023/03/06	13	90.03	2	89.90	90.70	11	3,527	0.31%
2023/03/03	12	87.91	1.3	89.22	89.20	10.7	3,536	0.30%
2023/03/02	11	92.16	3	90.90	90.80	8	3,372	0.24%
2023/03/01	0	0.00	2	93.20	93.00	-2	3,378	-0.06%
2023/02/24	3	93.40	1	93.30	93.10	2	3,413	0.06%
2023/02/23	0	0.00	5	93.74	93.90	-5	3,423	-0.15%
2023/02/22	7.1	93.21	1	93.40	93.20	6.1	3,543	0.17%
2023/02/21	2	98.25	2.1	97.24	97.10	-0.1	3,626	0.00%
2023/02/20	2.1	96.80	9	96.90	97.50	-6.9	3,771	-0.18%
2023/02/16	0	0.00	1	97.20	97.90	-1	4,067	-0.02%
2023/02/15	1	96.10	1	97.70	95.90	0	4,178	0.00%
2023/02/13	1	95.20	1	96.20	96.10	0	4,328	0.00%
2023/02/10	4	97.53	0.1	96.60	95.20	3.9	4,382	0.09%
2023/02/09	1	99.60	1	98.60	98.30	0	4,372	0.00%
2023/02/08	1	99.20	2	99.20	98.90	-1	4,401	-0.02%
2023/02/07	3	97.13	1	97.70	97.60	2	4,395	0.05%
2023/02/06	0	0.00	6	99.40	96.90	-6	4,427	-0.14%
2023/02/03	2.1	100.00	1	98.20	98.20	1.1	4,387	0.03%
2023/02/02	2	99.90	7	99.46	100.00	-5	4,351	-0.11%
2023/02/01	3	96.70	0.1	96.90	96.70	2.9	4,263	0.07%
2023/01/31	0	0.00	5	95.20	96.30	-5	4,303	-0.12%
2023/01/30	0	0.00	10	94.50	94.80	-10	4,295	-0.23%
2023/01/17	0.1	89.80	1	89.50	89.50	-0.9	4,271	-0.02%
2023/01/16	1	88.00	2	89.05	90.00	-1	4,315	-0.02%
2023/01/13	1	88.00	1	89.50	87.70	0	4,344	0.00%
2023/01/12	5	89.86	1	90.10	89.20	4	4,404	0.09%
2023/01/10	1	90.60	1	89.60	89.80	0	4,472	0.00%
2023/01/09	7.1	90.09	3	90.10	90.50	4.1	4,547	0.09%
2023/01/06	0	0.00	5	88.70	88.80	-5	4,610	-0.11%
2023/01/03	2	84.90	2	86.00	86.20	0	4,956	0.00%
2022/12/30	3	85.17	2	84.80	84.60	1	5,051	0.02%
2022/12/29	3	84.70	3	85.40	85.10	0	5,112	0.00%
2022/12/28	3	86.80	2	86.20	86.00	1	5,227	0.02%
2022/12/26	3	86.97	2	87.10	88.30	1	5,391	0.02%
2022/12/23	3	85.67	2	86.50	86.90	1	5,515	0.02%
2022/12/22	6	87.08	1	86.40	86.90	5	5,581	0.09%
2022/12/21	2	89.10	2	89.40	87.60	0	5,715	0.00%
2022/12/20	5	90.96	3	90.80	88.50	2	5,847	0.03%
2022/12/19	8	90.60	9	91.44	90.90	-1	6,017	-0.02%
2022/12/16	10	93.01	4	92.60	93.20	6	6,155	0.10%
2022/12/15	0	95.60	0	0.00	95.40	0	6,214	0.00%
2022/12/14	4	94.50	3	94.80	95.90	1	6,247	0.02%
2022/12/13	1	95.00	1	96.10	93.80	0	6,275	0.00%
2022/12/12	2.1	94.89	0	0.00	95.00	2.1	6,289	0.03%
2022/12/09	1.2	97.86	9	97.04	96.10	-7.8	6,319	-0.12%
2022/12/08	1	97.20	4	97.00	97.10	-3	6,371	-0.05%
2022/12/07	5	96.98	7	98.06	96.20	-2	6,462	-0.03%
2022/12/06	5	100.82	10.1	100.99	99.80	-5.1	6,454	-0.08%
2022/12/05	5	104.70	3	104.67	103.00	2	6,541	0.03%
2022/12/02	2	102.00	2	102.50	102.50	0	6,546	0.00%
2022/12/01	2	101.50	6	100.75	102.00	-4	6,589	-0.06%
2022/11/30	3	98.73	8	98.90	98.10	-5	6,601	-0.08%
2022/11/25	1	96.90	2	96.45	96.00	-1	6,967	-0.01%
2022/11/24	8	98.41	2	99.00	98.80	6	6,996	0.09%
2022/11/22	2	98.80	2	99.50	98.30	0	7,184	0.00%
2022/11/21	1	100.00	1	100.00	100.00	0	7,322	0.00%
2022/11/18	7	102.07	5	99.94	99.60	2	7,455	0.03%
2022/11/17	1	100.00	5	99.70	102.00	-4	7,553	-0.05%
2022/11/16	7	99.07	6	99.68	98.30	1	7,672	0.01%
2022/11/15	15	98.20	5	101.10	101.00	10	7,668	0.13%
2022/11/14	0	0.00	5	95.42	95.30	-5	8,013	-0.06%
2022/11/11	10	97.94	2	95.20	93.60	8	8,238	0.10%
2022/11/10	0	0.00	1	93.30	93.00	-1	8,202	-0.01%
2022/11/09	1	93.50	0	0.00	94.30	1	8,285	0.01%
2022/11/08	2	91.60	2	90.70	90.40	0	8,385	0.00%
2022/11/07	0	0.00	5	91.10	91.10	-5	8,445	-0.06%
2022/11/04	5	89.10	1	90.20	91.10	4	8,609	0.05%
2022/11/03	1	89.90	0	0.00	89.90	1	8,677	0.01%
2022/11/01	0	0.00	1	87.10	87.70	-1	8,968	-0.01%
2022/10/31	1	86.90	3	86.90	87.00	-2	9,084	-0.02%
2022/10/28	2	84.10	2	83.60	83.90	0	9,165	0.00%
2022/10/27	1	83.10	1	85.90	85.90	0	9,348	0.00%
2022/10/26	0	82.20	0	0.00	81.90	0	9,542	0.00%
2022/10/25	0	0.00	1	82.50	82.50	-1	9,588	-0.01%
2022/10/21	0	84.50	0	0.00	84.00	0	9,912	0.00%
2022/10/20	0	0.00	6	84.80	86.20	-6	10,050	-0.06%
2022/10/19	5	87.92	6	87.30	85.80	-1	10,335	-0.01%
2022/10/18	5	87.46	3	87.13	87.90	2	10,432	0.02%
2022/10/17	5.1	84.06	3	83.83	86.80	2.1	10,554	0.02%
2022/10/14	1	88.00	0	0.00	89.10	1	10,742	0.01%
2022/10/13	3	83.37	2	83.00	83.00	1	11,153	0.01%
2022/10/12	2	91.05	0	0.00	90.00	2	11,255	0.02%
2022/10/11	2	91.70	0	0.00	90.80	2	11,414	0.02%
2022/10/07	7	98.86	5	99.32	97.50	2	11,748	0.02%
2022/10/06	1	101.00	5	101.70	101.50	-4	11,787	-0.03%
2022/10/05	2	100.75	1	99.80	99.80	1	11,825	0.01%
2022/10/04	0	0.00	1	98.30	101.00	-1	11,829	-0.01%
2022/10/03	4	94.08	2	95.20	94.80	2	12,009	0.02%
2022/09/30	2	93.40	0	0.00	95.00	2	12,487	0.02%
2022/09/29	2	92.20	0	0.00	91.10	2	12,909	0.02%
2022/09/28	3	95.23	5	92.88	90.70	-2	13,222	-0.02%
2022/09/27	3	99.13	2	99.05	99.60	1	13,774	0.01%
2022/09/26	9.1	102.96	5	104.70	98.50	4.1	14,054	0.03%
2022/09/23	30.1	108.55	27	107.09	107.00	3.1	14,215	0.02%
2022/09/22	0	0.00	1	114.00	114.00	-1	14,252	-0.01%
2022/09/21	1	110.50	0	0.00	110.00	1	14,266	0.01%
2022/09/20	4	113.50	0	0.00	113.00	4	14,345	0.03%
2022/09/19	0.1	110.00	1	109.00	109.50	-0.9	14,511	-0.01%
2022/09/16	0	0.00	1	110.00	109.50	-1	14,612	-0.01%
2022/09/14	7	108.29	6	110.75	114.00	1	14,959	0.01%
2022/09/13	0	0.00	1	112.50	111.50	-1	15,080	-0.01%
2022/09/12	3	112.50	3	113.33	112.50	0	15,194	0.00%
2022/09/08	0	0.00	1	108.00	110.00	-1	15,217	-0.01%
2022/09/07	1.1	105.18	1	108.00	105.00	0.1	15,282	0.00%
2022/09/06	3	107.00	0	0.00	107.00	3	15,312	0.02%
2022/09/05	2	110.75	0.2	112.00	110.50	1.8	15,354	0.01%
2022/09/02	43	112.50	43	112.00	115.00	0	15,372	0.00%
2022/09/01	37	114.45	36	115.46	113.00	1	15,352	0.01%
2022/08/31	11	115.45	11	116.41	115.50	0	15,307	0.00%
2022/08/30	1	117.00	0	0.00	117.00	1	15,517	0.01%
2022/08/29	41	111.99	42	112.94	116.00	-1	15,566	-0.01%
2022/08/26	1	116.00	5	117.80	115.50	-4	15,485	-0.03%
2022/08/25	6	116.50	1	117.00	117.00	5	15,471	0.03%
2022/08/24	5	115.90	1	113.00	113.00	4	15,425	0.03%
2022/08/23	2	111.75	5	114.30	115.50	-3	15,405	-0.02%
2022/08/22	4	112.63	2.1	113.02	111.50	1.9	15,309	0.01%
2022/08/19	11.1	113.27	13	113.65	113.00	-1.9	15,226	-0.01%
2022/08/18	1	101.50	7	106.64	109.00	-6	14,800	-0.04%
2022/08/17	4	103.13	1	105.00	102.50	3	14,631	0.02%
2022/08/16	3	105.50	17	105.38	104.50	-14	14,638	-0.10%
2022/08/15	15	104.70	17	105.44	105.50	-2	14,659	-0.01%
2022/08/12	1	101.50	1	100.50	101.50	0	14,467	0.00%
2022/08/11	1	101.50	0	0.00	99.60	1	14,453	0.01%
2022/08/10	0	0.00	1	98.50	98.50	-1	14,537	-0.01%
2022/08/09	4	101.13	7	101.93	101.00	-3	14,513	-0.02%
2022/08/08	3	98.90	1	98.70	99.50	2	14,328	0.01%
2022/08/05	4	97.75	5	97.82	98.80	-1	14,409	-0.01%
2022/08/04	16	93.39	8	93.65	95.00	8	14,382	0.06%
2022/08/03	8	93.69	8	93.95	93.20	0	14,364	0.00%
2022/08/02	16	95.97	8	95.83	96.20	8	14,293	0.06%
2022/08/01	1	101.50	1	100.50	100.50	0	14,116	0.00%
2022/07/29	0	0.00	11	101.55	102.50	-11	14,118	-0.08%
2022/07/28	2.1	98.80	11	100.66	98.50	-8.9	14,034	-0.06%
2022/07/27	8	98.14	5	98.40	99.50	3	13,908	0.02%
2022/07/26	21	99.35	3	99.80	97.40	18	13,776	0.13%
2022/07/25	1	100.00	7	100.36	100.50	-6	13,539	-0.04%
2022/07/22	7	100.10	2	100.90	99.10	5	13,580	0.04%
2022/07/21	8	101.00	19	101.68	101.50	-11	13,675	-0.08%
2022/07/20	11.1	100.16	2	99.85	99.30	9.1	13,520	0.07%
2022/07/19	7	91.94	21	93.56	94.30	-14	13,162	-0.11%
2022/07/18	15	94.24	8	94.66	93.00	7	13,027	0.05%
2022/07/15	47	90.97	39	92.56	93.00	8	12,806	0.06%
2022/07/14	9.3	86.41	10	87.36	88.00	-0.7	12,375	-0.01%
2022/07/13	6	85.38	8	84.88	83.50	-2	12,311	-0.02%
2022/07/12	6	85.25	6	82.90	82.00	0	12,306	0.00%
2022/07/11	10	87.08	11	87.57	87.90	-1	12,314	-0.01%
2022/07/08	54	89.19	34	89.49	88.50	20	12,130	0.16%
2022/07/07	34	83.31	44	83.16	85.00	-10	11,708	-0.09%
2022/07/06	13	85.82	16.3	85.65	83.50	-3.3	11,235	-0.03%
2022/07/05	25	87.22	28	89.73	90.10	-3	10,979	-0.03%
2022/07/04	11	94.17	7	99.43	90.90	4	10,346	0.04%
2022/07/01	30	107.43	21.1	106.67	101.00	8.9	10,130	0.09%
2022/06/30	21.1	115.93	17.2	115.55	112.00	3.9	9,861	0.04%
2022/06/29	3	122.33	3	122.67	124.00	0	9,795	0.00%
2022/06/28	1	124.50	2	123.25	124.50	-1	10,015	-0.01%
2022/06/27	46	124.84	46	120.14	125.00	0	10,509	0.00%
2022/06/24	12.1	119.40	10	120.00	116.50	2.1	10,563	0.02%
2022/06/23	27	117.43	21	117.33	119.00	6	10,810	0.06%
2022/06/22	32	117.95	31	116.97	119.50	1	11,550	0.01%
2022/06/21	46	113.37	45	113.10	118.00	1	11,540	0.01%
2022/06/20	47	114.22	44.3	113.89	108.50	2.7	11,618	0.02%
2022/06/17	17.1	116.81	26	117.19	118.50	-8.9	11,816	-0.08%
2022/06/16	7	127.86	9	127.06	120.50	-2	12,158	-0.02%
2022/06/15	41	131.45	42	131.58	126.50	-1	12,606	-0.01%
2022/06/14	45	132.53	38	133.62	131.00	7	13,160	0.05%
2022/06/13	2.3	133.00	4	133.25	133.50	-1.7	13,413	-0.01%
2022/06/10	1	132.50	9	133.28	132.50	-8	13,626	-0.06%
2022/06/09	40.3	134.07	43	134.73	134.50	-2.7	13,963	-0.02%
2022/06/08	2	132.00	11.5	133.16	133.50	-9.5	14,265	-0.07%
2022/06/07	6	129.75	12	129.92	130.00	-6	14,193	-0.04%
2022/06/06	9.1	127.56	6	128.50	127.00	3.1	14,134	0.02%
2022/06/02	2	127.01	6	128.33	127.50	-4	14,263	-0.03%
2022/06/01	3	127.00	3	126.33	126.00	0	14,291	0.00%
2022/05/31	52	126.34	48	126.84	126.50	4	14,344	0.03%
2022/05/30	44	123.51	52	122.63	125.00	-8	14,311	-0.06%
2022/05/27	7	119.43	5	121.60	119.00	2	14,305	0.01%
2022/05/26	30	121.53	25	121.38	119.50	5	14,337	0.03%
2022/05/25	5	120.00	8	120.75	120.50	-3	14,351	-0.02%
2022/05/24	6	117.17	1	119.50	115.50	5	14,427	0.03%
2022/05/23	1	122.00	3	122.67	121.00	-2	14,403	-0.01%
2022/05/20	2	119.00	5	119.20	119.00	-3	14,368	-0.02%
2022/05/19	2	117.00	2	118.50	120.00	0	14,446	0.00%
2022/05/18	45	121.33	41	121.79	121.00	4	14,456	0.03%
2022/05/17	7	115.64	3	114.67	117.00	4	14,241	0.03%
2022/05/16	13	115.46	12	116.08	113.00	1	14,299	0.01%
2022/05/13	42	112.64	42	112.50	113.50	0	14,329	0.00%
2022/05/12	2	111.25	2	112.25	108.50	0	14,376	0.00%
2022/05/11	42	112.00	43	112.92	112.00	-1	14,608	-0.01%
2022/05/10	3	112.00	3	112.33	113.50	0	14,616	0.00%
2022/05/06	0.1	114.00	5	110.20	116.00	-5	14,893	-0.03%
2022/05/05	1	116.00	2	113.00	113.00	-1	14,931	-0.01%
2022/05/04	1.1	110.59	1	112.00	112.00	0.1	14,911	0.00%
2022/05/03	0	0.00	10	105.50	108.00	-10	14,981	-0.07%
2022/04/29	49	105.96	52	105.88	105.00	-3	15,109	-0.02%
2022/04/28	50	104.47	47	103.07	102.50	3	15,062	0.02%
2022/04/27	16	102.03	11	102.32	106.00	5	14,925	0.03%
2022/04/26	1	110.00	4	109.50	110.00	-3	14,714	-0.02%
2022/04/25	3	109.50	5	109.50	110.00	-2	14,715	-0.01%
2022/04/22	7	117.43	2	117.75	115.00	5	14,672	0.03%
2022/04/21	8	123.25	1	122.50	123.00	7	14,735	0.05%
2022/04/20	10	122.05	12	122.33	122.50	-2	14,857	-0.01%
2022/04/19	1	122.00	1	125.00	121.00	0	15,002	0.00%
2022/04/18	15	121.07	8	121.06	119.50	7	15,138	0.05%
2022/04/15	11	126.23	1	126.50	123.00	10	15,233	0.07%
2022/04/14	8	132.06	17	132.15	130.50	-9	15,425	-0.06%
2022/04/13	5	129.69	3	130.33	130.50	2	15,411	0.01%
2022/04/12	3	128.00	2	127.00	124.50	1	15,455	0.01%
2022/04/11	13	129.00	3	129.33	128.50	10	15,497	0.06%
2022/04/08	4	126.00	1	126.50	128.00	3	15,499	0.02%
2022/04/07	12	127.75	13	127.58	124.50	-1	15,528	-0.01%
2022/04/06	7	130.43	5	129.90	130.50	2	15,634	0.01%
2022/04/01	5	131.10	2	132.25	133.50	3	15,910	0.02%
2022/03/31	7.1	133.21	6	133.00	133.00	1.1	16,040	0.01%
2022/03/30	45	135.44	51.4	134.66	137.50	-6.4	15,779	-0.04%
2022/03/29	33	136.42	33	137.71	131.00	0	15,296	0.00%
2022/03/28	46	133.87	48	135.00	136.50	-2	15,114	-0.01%
2022/03/25	43	138.78	51	136.90	134.00	-8	14,809	-0.05%
2022/03/24	6	132.83	15	130.73	134.50	-9	14,028	-0.06%
2022/03/23	15	132.50	6	133.75	130.50	9	13,891	0.06%
2022/03/22	8	132.25	6	132.67	132.00	2	13,907	0.01%
2022/03/21	45	131.70	44.4	132.55	131.50	0.6	13,712	0.00%
2022/03/18	10.1	127.61	15	129.37	129.50	-5	13,415	-0.04%
2022/03/17	9	123.00	55.1	123.65	127.00	-46.1	13,097	-0.35%
2022/03/16	12	117.42	18	116.86	115.50	-6	12,561	-0.05%
2022/03/15	6	118.25	7	120.07	116.00	-1	12,323	-0.01%
2022/03/14	7.4	119.51	6	120.00	120.50	1.4	12,224	0.01%
2022/03/11	14	116.57	5	116.30	117.50	9	12,051	0.07%
2022/03/10	43	116.00	70	114.68	118.00	-27	11,755	-0.23%
2022/03/09	24	108.58	23	110.04	107.50	1	11,998	0.01%
2022/03/08	48	109.35	49	106.51	106.00	-1	12,521	-0.01%
2022/03/07	34	110.91	29	111.76	108.00	5	12,436	0.04%
2022/03/04	1	115.50	4	117.00	117.00	-3	12,518	-0.02%
2022/03/03	47	116.51	43	118.06	114.50	4	12,739	0.03%
2022/03/02	47	112.51	48	109.50	115.50	-1	12,940	-0.01%
2022/03/01	2	109.25	2	109.75	111.00	0	13,007	0.00%
2022/02/25	15	104.17	14	104.89	107.50	1	13,312	0.01%
2022/02/24	10	100.90	2	101.00	101.00	8	13,622	0.06%
2022/02/23	0	0.00	2	106.50	107.00	-2	13,708	-0.01%
2022/02/22	5	109.10	3	109.67	107.00	2	14,312	0.01%
2022/02/21	15	113.93	15	113.93	113.00	0	14,773	0.00%
2022/02/18	19	116.95	18	117.47	117.50	1	15,619	0.01%
2022/02/17	33	117.36	27	118.02	116.00	6	16,741	0.04%
2022/02/16	57	117.39	47	118.39	116.00	10	17,296	0.06%
2022/02/15	14	117.82	4	115.50	115.00	10	17,696	0.06%
2022/02/14	45.1	115.38	44	116.61	114.50	1.1	18,179	0.01%
2022/02/11	10	119.10	16	117.59	120.50	-6	18,412	-0.03%
2022/02/10	18	114.72	6	113.92	113.50	12	18,570	0.06%
2022/02/09	9	113.67	6	114.33	115.50	3	18,977	0.02%
2022/02/08	14	109.64	23	109.37	109.00	-9	19,452	-0.05%
2022/02/07	25	105.82	10	104.80	106.50	15	19,958	0.08%
2022/01/26	1	106.00	3	105.33	106.00	-2	20,938	-0.01%
2022/01/24	10.1	110.00	11	110.45	112.00	-1	23,333	0.00%
2022/01/21	2	109.50	8	107.94	107.50	-6	24,393	-0.02%
2022/01/20	2	112.25	2	113.25	113.00	0	24,821	0.00%
2022/01/19	3	112.50	1	112.50	113.00	2	25,702	0.01%
2022/01/18	2	117.00	1	118.50	116.00	1	27,585	0.00%
2022/01/17	1	116.00	0	0.00	118.50	1	27,949	0.00%
2022/01/14	2	111.25	22	110.50	115.50	-20	28,705	-0.07%
2022/01/13	1	116.50	3	114.33	114.50	-2	29,333	-0.01%
2022/01/11	12	119.42	24	118.88	117.50	-12	31,864	-0.04%
2022/01/10	1	125.00	0	0.00	125.50	1	32,869	0.00%
2022/01/07	14	126.71	5	124.60	123.50	9	33,851	0.03%
2022/01/06	2	132.25	4	133.50	134.00	-2	34,726	-0.01%
2022/01/05	10	135.25	2	135.50	135.00	8	35,729	0.02%
2022/01/04	44	144.57	34.5	146.14	141.00	9.5	36,751	0.03%
2022/01/03	64.1	146.16	36	145.47	144.50	28.1	38,902	0.07%
2021/12/30	42	146.04	38.2	147.57	143.00	3.8	39,815	0.01%
2021/12/29	40	147.41	43.1	146.99	146.00	-3.1	40,713	-0.01%
2021/12/28	45	146.14	41	146.96	145.50	4	41,252	0.01%
2021/12/27	37	142.26	52	140.33	144.50	-15	41,547	-0.04%
2021/12/24	25	137.84	22	138.75	136.00	3	41,792	0.01%
2021/12/23	7	139.50	15	139.77	138.00	-8	42,607	-0.02%
2021/12/22	9	137.50	0	0.00	136.00	9	43,380	0.02%
2021/12/21	1	135.50	1.1	135.91	136.00	-0.1	44,216	0.00%
2021/12/20	3	133.17	2	134.75	134.50	1	45,849	0.00%
2021/12/17	10	138.45	3	136.67	136.50	7	47,177	0.01%
2021/12/16	23	143.24	32	139.89	143.00	-9	48,924	-0.02%
2021/12/15	3	135.50	22	135.02	137.00	-19	49,234	-0.04%
2021/12/14	71	134.16	59	134.53	133.50	12	49,407	0.02%
2021/12/13	9.1	134.50	7.8	136.19	134.00	1.3	49,442	0.00%
2021/12/10	16.2	138.99	4	137.88	137.50	12.2	49,568	0.02%
2021/12/09	16	140.63	24.2	140.54	141.50	-8.2	49,819	-0.02%
2021/12/08	12.1	143.84	4	144.25	143.00	8.1	50,199	0.02%
2021/12/07	14	146.29	6	143.92	143.00	8	50,938	0.02%
2021/12/06	13	150.35	0	0.00	149.50	13	51,266	0.03%
2021/12/03	31	156.92	11	156.41	155.00	20	51,575	0.04%
2021/12/02	6	153.25	25	153.94	156.00	-19	51,503	-0.04%
2021/12/01	1	148.00	0	0.00	148.00	1	51,169	0.00%
2021/11/30	11.9	150.17	11	152.00	150.00	0.9	51,467	0.00%
2021/11/29	24	148.23	7	148.57	148.50	17	51,759	0.03%
2021/11/26	18	139.86	19	141.21	148.50	-1	51,975	0.00%
2021/11/25	4.2	145.64	4	146.63	145.50	0.2	51,787	0.00%
2021/11/24	8	145.81	5.3	146.62	145.00	2.8	51,859	0.01%
2021/11/23	10.3	149.90	6	151.25	147.00	4.3	51,866	0.01%
2021/11/22	36.1	155.97	37.5	156.69	153.00	-1.5	51,979	0.00%
2021/11/19	29	160.24	29	160.36	156.00	0	52,766	0.00%
2021/11/18	28	159.48	10	159.80	157.00	18	52,749	0.03%
2021/11/17	46.1	163.95	56	165.29	165.50	-10	52,962	-0.02%
2021/11/16	69.2	165.02	59.5	165.84	159.50	9.7	52,558	0.02%
2021/11/15	18	155.14	33	155.91	159.00	-15	51,648	-0.03%
2021/11/12	21	152.26	12	152.75	149.00	9	51,393	0.02%
2021/11/11	31	147.68	29	148.84	151.50	2	51,178	0.00%
2021/11/10	19.3	143.39	16	143.16	145.00	3.3	50,801	0.01%
2021/11/09	9	146.50	6	145.92	142.00	3	50,612	0.01%
2021/11/08	13	144.69	12	144.79	146.50	1	50,327	0.00%
2021/11/05	23.2	149.22	14	150.25	147.50	9.2	50,121	0.02%
2021/11/04	43.3	159.29	31	158.53	150.00	12.3	49,748	0.02%
2021/11/03	18	155.42	28.5	157.07	160.50	-10.5	49,363	-0.02%
2021/11/02	20.2	160.96	17	160.82	154.00	3.2	48,518	0.01%
2021/11/01	27.3	159.21	29	163.69	165.50	-1.7	47,371	0.00%
2021/10/29	38	152.09	47	149.41	152.50	-9	46,367	-0.02%
2021/10/28	14	142.50	24	143.10	142.50	-10	45,320	-0.02%
2021/10/27	62	141.94	45	143.57	141.50	17	45,025	0.04%
2021/10/26	29	139.64	27	142.81	140.00	2	44,406	0.00%
2021/10/25	17	135.03	23	134.54	135.00	-6	42,768	-0.01%
2021/10/22	12	132.63	24.5	132.47	135.50	-12.5	42,815	-0.03%
2021/10/21	7.1	136.65	23	136.22	132.50	-15.9	42,435	-0.04%
2021/10/20	34	132.03	43	133.87	135.50	-9	42,141	-0.02%
2021/10/19	70.1	133.65	34	133.91	129.50	36.1	41,482	0.09%
2021/10/18	32	128.03	33	129.30	132.00	-1	40,515	0.00%
2021/10/15	13	124.23	24	126.23	128.50	-11	40,101	-0.03%
2021/10/14	56	122.26	51	123.90	117.00	5	39,579	0.01%
2021/10/13	49	127.77	43	124.10	122.00	6	39,274	0.02%
2021/10/12	42	126.35	68	126.59	128.50	-26	39,148	-0.07%
2021/10/08	80	127.11	85	126.92	124.00	-5	39,173	-0.01%
2021/10/07	60.1	122.73	128	120.96	124.50	-68	37,710	-0.18%	大賣/
2021/10/06	71	115.56	54	116.41	113.50	17	37,871	0.04%
2021/10/05	106	106.90	108	104.04	113.50	-2	37,204	-0.01%	大買/大賣/
2021/10/04	98	112.29	97.3	108.19	106.00	0.7	36,571	0.00%
2021/10/01	53	114.51	46	114.41	112.00	7	36,165	0.02%
2021/09/30	103	115.86	101	114.95	118.00	2	36,074	0.01%	大買/大賣/
2021/09/29	88	117.15	57	112.87	112.00	31	35,335	0.09%
2021/09/28	59	122.80	27	123.44	122.00	32	34,671	0.09%
2021/09/27	29	125.74	28.5	126.80	123.00	0.5	33,883	0.00%
2021/09/24	37	121.01	31	120.98	119.50	6	32,349	0.02%
2021/09/23	52	116.70	67.2	117.89	121.00	-15.2	31,055	-0.05%
2021/09/22	36.1	107.26	29	108.62	110.50	7.1	29,473	0.02%
2021/09/17	1	103.50	18	106.89	107.50	-17	29,084	-0.06%
2021/09/16	25	102.10	38	101.79	101.50	-13	28,932	-0.04%
2021/09/15	34	105.01	2	103.00	100.50	32	28,857	0.11%
2021/09/14	6	106.67	15	107.67	106.00	-9	28,654	-0.03%
2021/09/13	48	108.22	46.3	107.39	106.50	1.8	28,806	0.01%
2021/09/10	27	105.63	27.2	106.63	108.00	-0.2	28,763	0.00%
2021/09/09	0	0.00	1	100.00	101.50	-1	28,549	0.00%
2021/09/08	10	99.60	7	94.91	94.60	3	28,436	0.01%
2021/09/07	4	100.38	5	99.16	98.60	-1	28,804	0.00%
2021/09/06	8	104.88	3	105.33	103.50	5	29,578	0.02%
2021/09/03	3.1	100.52	4.7	102.82	103.00	-1.6	29,580	-0.01%
2021/09/02	78	111.60	71	112.59	106.00	7	29,540	0.02%
2021/09/01	16	109.47	16	110.81	114.00	0	29,120	0.00%
2021/08/31	1	107.00	2	107.75	109.00	-1	28,646	0.00%
2021/08/30	2	105.26	0	0.00	106.00	2	28,721	0.01%
2021/08/27	5	106.60	2	106.00	104.50	3	28,782	0.01%
2021/08/26	14.4	108.41	17	107.06	111.50	-2.6	29,032	-0.01%
2021/08/25	27.3	110.40	21.1	109.84	106.50	6.2	28,704	0.02%
2021/08/24	9	105.56	8	105.94	105.00	1	27,801	0.00%
2021/08/23	15	100.75	23.2	102.27	104.00	-8.2	27,303	-0.03%
2021/08/20	17	91.15	24	92.98	94.60	-7	26,844	-0.03%
2021/08/19	9	87.23	9	88.59	86.00	0	26,642	0.00%
2021/08/18	6	84.02	11	84.93	89.80	-5	26,569	-0.02%
2021/08/17	8	88.70	5	86.22	84.50	3	26,688	0.01%
2021/08/16	4	90.60	2	90.80	92.00	2	26,509	0.01%
2021/08/13	21.1	94.20	12	94.95	90.30	9.1	26,453	0.03%
2021/08/12	1	95.30	6	96.37	95.60	-5	26,366	-0.02%
2021/08/11	0.1	95.00	0	0.00	93.30	0.1	26,380	0.00%
2021/08/10	4	95.79	6	96.43	96.50	-2	26,198	-0.01%
2021/08/09	17	97.87	0	0.00	95.40	17	26,051	0.07%
2021/08/06	24	108.52	26	108.77	106.00	-2	25,867	-0.01%
2021/08/05	52	107.13	54	108.06	112.50	-2	25,914	-0.01%
2021/08/04	41	109.54	35	110.24	107.00	6	26,200	0.02%
2021/08/03	6	108.83	5	110.00	108.50	1	26,113	0.00%
2021/08/02	1.1	104.18	5	105.70	106.50	-3.9	26,038	-0.01%
2021/07/30	25	108.84	28	107.32	102.50	-3	25,949	-0.01%
2021/07/29	38	105.92	47	106.59	108.00	-9	25,755	-0.03%
2021/07/28	36	103.24	18	104.92	104.50	18	25,598	0.07%
2021/07/27	61	117.60	63	119.37	112.00	-2	25,361	-0.01%
2021/07/26	49	115.45	57	116.72	118.00	-8	25,132	-0.03%
2021/07/23	13	115.19	3	115.33	114.00	10	24,749	0.04%
2021/07/22	27	121.04	23	122.02	121.50	4	24,472	0.02%
2021/07/21	23	110.50	36.2	112.78	117.00	-13.2	23,826	-0.06%
2021/07/20	39	111.68	34	110.03	106.50	5	23,256	0.02%
2021/07/19	35	113.94	23	115.57	112.50	12	22,976	0.05%
2021/07/16	14	108.11	22	110.09	111.00	-8	22,765	-0.04%
2021/07/15	20.2	100.34	24	101.89	107.00	-3.9	22,479	-0.02%
2021/07/14	6	95.33	39	98.07	99.60	-33	21,925	-0.15%
2021/07/13	70	97.38	48.3	97.58	90.60	21.7	21,341	0.10%
2021/07/12	10	86.10	18	91.72	92.70	-8	20,269	-0.04%
2021/07/09	7.3	84.59	16	85.08	84.30	-8.7	20,067	-0.04%
2021/07/08	18	83.82	26	84.90	83.70	-8	20,187	-0.04%
2021/07/07	31	84.55	20	84.61	84.30	11	20,213	0.05%
2021/07/06	3	80.20	3	80.53	79.70	0	20,418	0.00%
2021/07/05	8	80.00	15	80.27	80.60	-7	20,953	-0.03%
2021/07/02	15	78.69	2	77.70	79.20	13	21,542	0.06%
2021/07/01	1	74.80	34	77.55	76.10	-33	22,398	-0.15%
2021/06/30	2	78.60	1	78.60	78.30	1	23,111	0.00%
2021/06/29	7	78.84	10	80.50	77.70	-3	23,415	-0.01%
2021/06/28	18	83.91	0	0.00	81.50	18	23,399	0.08%
2021/06/25	4	85.58	11.1	85.68	85.00	-7.1	24,037	-0.03%
2021/06/24	9	82.86	32	84.68	83.10	-23	24,507	-0.09%
2021/06/23	38	83.46	6	83.95	82.90	32	24,570	0.13%
2021/06/22	53.1	85.72	63	83.96	81.00	-10	24,919	-0.04%
2021/06/21	16	87.16	8	87.46	85.20	8	25,138	0.03%
2021/06/18	10	85.55	17	85.18	87.50	-7	25,777	-0.03%
2021/06/17	20	79.43	11	80.08	81.10	9	25,476	0.04%
2021/06/16	37	79.23	3	81.40	78.40	34	25,378	0.13%
2021/06/15	3	79.13	19	76.77	79.90	-16	24,755	-0.06%
2021/06/11	23	71.82	35	72.02	72.70	-12	23,827	-0.05%
2021/06/10	4	71.88	52	70.43	70.10	-48	23,921	-0.20%
2021/06/09	2	70.35	1	70.50	70.40	1	23,846	0.00%
2021/06/08	0	0.00	3	70.47	69.40	-3	23,948	-0.01%
2021/06/07	4	70.93	0	0.00	70.80	4	23,914	0.02%
2021/06/04	8	69.85	2	72.30	68.50	6	23,699	0.03%
2021/06/03	36	72.08	41.5	72.76	72.70	-5.5	23,504	-0.02%
2021/06/02	18	69.41	18	69.28	68.80	0	22,927	0.00%
2021/06/01	0	0.00	2	68.50	69.00	-2	22,715	-0.01%
2021/05/31	2	67.40	6	67.72	67.30	-4	22,613	-0.02%
2021/05/28	12	67.95	6	68.90	67.70	6	22,504	0.03%
2021/05/27	4	66.08	14	65.78	66.60	-10	22,262	-0.04%
2021/05/26	5	65.04	3	64.33	63.60	2	22,025	0.01%
2021/05/25	16	63.81	20	63.33	63.30	-4	21,986	-0.02%
2021/05/24	30	56.73	6	57.60	59.90	24	21,802	0.11%
2021/05/21	0	0.00	2	57.00	56.00	-2	22,535	-0.01%
2021/05/20	3	55.73	6	56.33	55.60	-3	22,687	-0.01%
2021/05/19	6	55.10	0	0.00	54.90	6	22,627	0.03%
2021/05/18	0	0.00	3	53.47	54.00	-3	22,512	-0.01%
2021/05/17	0	0.00	1	48.00	49.15	-1	22,514	0.00%
2021/05/14	1	51.60	13	54.18	51.80	-12	22,385	-0.05%
2021/05/13	14	55.20	21	54.75	54.80	-7	22,250	-0.03%
2021/05/12	22	55.34	4	53.20	56.00	18	22,119	0.08%
2021/05/11	3	54.93	0	0.00	53.60	3	21,817	0.01%
2021/05/10	14	59.23	10	58.50	58.80	4	21,807	0.02%
2021/05/07	1	59.20	11	60.60	61.90	-10	21,825	-0.05%
2021/05/06	11	57.93	1	59.30	58.50	10	21,845	0.05%
2021/05/05	1	58.80	0	0.00	58.00	1	21,940	0.00%
2021/05/04	2	58.50	5	59.86	60.80	-3	21,922	-0.01%
2021/05/03	10	61.76	0	0.00	61.60	10	21,814	0.05%
2021/04/29	3.1	65.76	3	66.40	65.10	0.1	21,797	0.00%
2021/04/28	11	67.38	21	66.60	67.30	-10	22,200	-0.05%
2021/04/27	16	67.73	8	67.34	66.20	8	22,450	0.04%
2021/04/26	6.1	69.30	0	0.00	68.20	6.1	22,748	0.03%
2021/04/23	113	68.25	134	68.05	68.70	-21	23,292	-0.09%	大買/大賣/
2021/04/22	28.3	69.81	16	71.91	67.10	12.3	23,909	0.05%
2021/04/21	13	76.42	41	77.07	74.50	-28	24,734	-0.11%
2021/04/20	41	74.47	18	74.08	74.90	23	24,436	0.09%
2021/04/19	31	69.93	14	70.29	70.70	17	24,647	0.07%
2021/04/16	1	68.80	3	69.87	68.60	-2	24,760	-0.01%
2021/04/15	1	68.50	32	69.08	68.80	-31	24,734	-0.13%
2021/04/14	35	68.58	3	68.27	68.70	32	24,716	0.13%
2021/04/13	3	70.33	5	70.24	68.00	-2	24,676	-0.01%
2021/04/12	35	70.07	7	70.29	68.00	28	24,583	0.11%
2021/04/09	6	74.50	12	75.97	75.00	-6	24,329	-0.02%
2021/04/08	27	71.44	19	72.29	74.50	8	23,755	0.03%
2021/04/07	26	68.66	9	67.83	69.00	17	23,064	0.07%
2021/04/06	7	64.53	41	64.97	65.80	-34	22,461	-0.15%
2021/04/01	15	61.11	21	61.21	59.90	-6	21,918	-0.03%
2021/03/31	4	59.48	18	60.04	59.50	-14	21,803	-0.06%
2021/03/30	22	61.14	26.1	61.54	60.90	-4.1	21,724	-0.02%
2021/03/29	43	57.30	29.3	58.78	59.50	13.7	21,067	0.06%
2021/03/26	1	56.20	3	55.24	55.80	-2	20,571	-0.01%
2021/03/25	25	55.92	17	55.74	55.40	8	20,466	0.04%
2021/03/24	17	54.97	13	55.06	55.00	4	20,076	0.02%
2021/03/23	16.5	54.85	43	53.70	52.00	-26.5	19,449	-0.14%
2021/03/22	21	54.64	9	55.02	56.70	12	18,413	0.07%
2021/03/19	10	51.82	20	52.14	51.60	-10	18,192	-0.05%
2021/03/18	5	51.80	15.3	51.88	51.80	-10.3	18,173	-0.06%
2021/03/17	0	0.00	1.2	51.77	50.80	-1.2	18,553	-0.01%
2021/03/16	2.8	50.67	4	51.88	50.40	-1.2	19,764	-0.01%
2021/03/15	11	49.57	4	50.35	49.95	7	20,109	0.03%
2021/03/12	12	48.03	2	49.25	48.90	10	20,161	0.05%
2021/03/11	10	45.60	13	46.28	46.90	-3	20,259	-0.01%
2021/03/10	5	45.40	6	44.93	44.70	-1	20,376	0.00%
2021/03/09	5	44.50	0.5	44.50	45.00	4.5	21,015	0.02%
2021/03/08	2.1	46.65	0	0.00	44.25	2.1	20,995	0.01%
2021/03/05	1	46.00	2	46.80	45.95	-1	21,053	0.00%
2021/03/04	0	0.00	2	47.30	46.80	-2	21,449	-0.01%
2021/03/03	1	47.80	21	47.18	47.90	-20	21,642	-0.09%
2021/03/02	8	47.47	2	47.50	47.30	6	21,725	0.03%
2021/02/26	22.1	47.65	28	47.25	47.60	-6	22,034	-0.03%
2021/02/25	2	49.60	30	49.39	48.60	-28	22,532	-0.12%
2021/02/24	18	50.52	6	49.92	49.40	12	22,516	0.05%
2021/02/23	54	51.72	38.4	51.95	51.80	15.6	22,425	0.07%
2021/02/22	2	50.60	7.3	48.22	50.80	-5.3	21,548	-0.02%
2021/02/19	6	45.97	0.4	46.38	46.20	5.6	21,195	0.03%
2021/02/18	1	46.25	26	45.97	46.60	-25	21,117	-0.12%
2021/02/17	2	47.30	3	48.15	46.25	-1	21,022	0.00%
2021/02/05	2	45.85	0	0.00	45.65	2	20,861	0.01%
2021/02/04	2	46.60	1	46.25	46.10	1	20,786	0.00%
2021/02/03	3	48.20	0	0.00	47.25	3	20,700	0.01%
2021/02/02	24	47.16	1	47.40	48.00	23	20,514	0.11%
2021/02/01	0	0.00	5	44.01	45.85	-5	20,331	-0.02%
2021/01/29	5	45.45	45	46.42	44.80	-40	20,125	-0.20%
2021/01/28	5	47.10	0	0.00	47.10	5	19,980	0.03%
2021/01/27	1	47.30	12	47.49	49.10	-11	19,843	-0.06%
2021/01/26	1	48.00	0.1	49.50	48.00	0.9	19,622	0.00%
2021/01/25	2	48.15	1	48.30	49.30	1	19,481	0.01%
2021/01/22	0.1	48.75	15	49.12	49.70	-14.9	19,292	-0.08%
2021/01/21	26	49.43	7	50.69	48.65	19	19,067	0.10%
2021/01/20	1.1	49.18	8	49.15	49.40	-6.9	18,548	-0.04%
2021/01/19	62	50.96	13.5	51.49	50.00	48.5	18,146	0.27%
2021/01/18	34	52.36	7	52.67	52.50	27	17,692	0.15%
2021/01/15	21	51.89	27	51.80	51.00	-6	16,927	-0.04%
2021/01/14	38	49.27	26	49.89	50.10	12	16,128	0.07%
2021/01/13	10	46.47	6	46.38	46.85	4	14,645	0.03%
2021/01/12	34	43.05	21.2	43.01	42.60	12.8	14,261	0.09%
2021/01/11	13	41.70	13	40.85	41.70	0	13,388	0.00%
2021/01/08	5.1	38.92	3	38.80	38.85	2.1	13,094	0.02%
2021/01/07	19	39.72	13	39.51	39.30	6	13,116	0.05%
2021/01/06	0.1	40.65	2	38.65	39.80	-1.9	13,007	-0.01%
2021/01/05	3	41.50	7	41.59	41.15	-4	12,715	-0.03%
2021/01/04	16	42.00	15	42.52	42.60	1	12,539	0.01%
2020/12/31	0	0.00	2	40.35	40.60	-2	12,196	-0.02%
2020/12/30	13	40.41	2.2	40.63	40.10	10.8	12,164	0.09%
2020/12/29	7.2	41.32	8	41.15	41.00	-0.8	12,057	-0.01%
2020/12/28	2	40.90	15	41.64	41.65	-13	11,676	-0.11%
2020/12/25	12	40.37	4	40.84	39.85	8	11,341	0.07%
2020/12/24	3	39.53	6.2	39.20	39.40	-3.2	11,015	-0.03%
2020/12/23	7.2	38.27	9.1	38.88	39.20	-1.9	10,851	-0.02%
2020/12/22	1.1	37.38	18.2	38.35	37.20	-17.1	10,783	-0.16%
2020/12/21	10	38.15	1	37.65	37.50	9	10,875	0.08%
2020/12/18	3	38.40	0	0.00	38.85	3	10,875	0.03%
2020/12/17	2	38.05	0	0.00	38.85	2	10,782	0.02%
2020/12/16	2	38.60	3	38.37	38.25	-1	10,654	-0.01%
2020/12/15	10	39.00	7	38.27	37.70	3	10,552	0.03%
2020/12/14	0	0.00	5	40.40	40.15	-5	10,345	-0.05%
2020/12/11	6	40.43	16	40.25	38.80	-10	10,064	-0.10%
2020/12/10	41	41.40	34	41.49	41.10	7	9,491	0.07%
2020/12/09	15	37.72	32	38.11	39.60	-17	8,064	-0.21%
2020/12/08	15	36.01	12	36.10	36.00	3	7,328	0.04%
2020/12/07	8	35.61	13.2	35.20	35.20	-5.2	7,011	-0.07%
2020/12/04	5	33.85	10	33.95	34.00	-5	6,711	-0.07%
2020/12/03	12	34.06	25	34.12	33.45	-13	6,581	-0.20%
2020/12/02	4	32.75	2	32.70	32.65	2	6,209	0.03%
2020/12/01	0	0.00	2	32.38	32.30	-2	6,100	-0.03%
2020/11/30	3	33.20	9	33.28	32.85	-6	5,978	-0.10%
2020/11/27	6	32.31	13	32.39	32.30	-7	5,578	-0.13%
2020/11/26	2	32.15	1	32.50	31.95	1	5,317	0.02%
2020/11/25	12	32.20	4	31.99	32.05	8	5,187	0.15%
2020/11/24	42	31.56	71	32.10	31.70	-29	4,817	-0.60%
2020/11/23	4	29.64	4	30.00	29.80	0	4,219	0.00%
2020/11/20	18	29.30	37	29.40	29.65	-19	4,054	-0.47%
2020/11/19	0	0.00	1	28.55	28.50	-1	3,864	-0.03%
2020/11/17	1	28.35	11	28.33	28.20	-10	4,074	-0.25%
2020/11/13	0	0.00	1	28.00	27.95	-1	4,468	-0.02%
2020/11/12	1	27.65	1	27.90	27.65	0	4,634	0.00%
2020/11/11	0	0.00	1	27.75	27.80	-1	4,737	-0.02%
2020/11/10	2	27.68	3	27.75	27.65	-1	4,847	-0.02%
2020/11/09	3	27.70	0	0.00	27.85	3	4,878	0.06%
2020/11/06	0	0.00	1	27.70	27.40	-1	4,928	-0.02%
2020/11/04	0	0.00	1	27.65	27.50	-1	5,145	-0.02%
2020/11/03	8	27.50	3	27.38	27.35	5	5,208	0.10%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/30	1	27.55	0	0.00	27.10	1	5,527	0.02%
2020/10/29	6	27.51	4	27.25	27.55	2	5,763	0.03%
2020/10/28	5	27.93	0	0.00	27.65	5	5,909	0.08%
2020/10/27	1	28.20	1	28.15	28.10	0	6,067	0.00%
2020/10/26	4	28.63	2	28.65	28.55	2	6,239	0.03%
2020/10/23	5	28.73	3	28.95	28.95	2	6,547	0.03%
2020/10/22	14	29.43	17	29.56	29.00	-3	7,735	-0.04%
2020/10/21	3	29.03	0	0.00	29.15	3	8,049	0.04%
2020/10/16	0	0.00	7	29.06	28.55	-7	10,259	-0.07%
2020/10/15	21	29.07	12	29.29	29.30	9	10,442	0.09%
2020/10/14	2	28.15	2	28.35	28.60	0	10,382	0.00%
2020/10/12	5	28.13	4	28.00	27.95	1	11,226	0.01%
2020/10/08	7	28.74	4	28.55	28.55	3	11,454	0.03%
2020/10/07	0	0.00	3	28.72	29.00	-3	12,293	-0.02%
2020/10/06	0	0.00	2	28.38	28.15	-2	13,119	-0.02%
2020/10/05	1	27.95	10	28.00	27.85	-9	13,193	-0.07%
2020/09/30	1	27.70	3	27.92	27.85	-2	13,282	-0.02%
2020/09/29	3	27.83	1	27.80	27.70	2	13,344	0.01%
2020/09/28	1	27.55	5	27.92	28.30	-4	13,463	-0.03%
2020/09/25	11	28.16	1	27.55	27.50	10	13,617	0.07%
2020/09/24	9	29.61	35	29.95	29.35	-26	13,724	-0.19%
2020/09/23	1	29.70	2	29.78	30.00	-1	13,469	-0.01%
2020/09/22	1	29.30	2	29.60	29.35	-1	13,378	-0.01%
2020/09/17	0	0.00	1	29.45	29.60	-1	13,329	-0.01%
2020/09/16	4	29.26	2	29.33	29.10	2	13,299	0.02%
2020/09/15	1	29.25	1	29.05	29.00	0	13,255	0.00%
2020/09/14	4	28.98	1	29.00	28.90	3	13,345	0.02%
2020/09/11	2	28.40	1	28.55	28.35	1	13,328	0.01%
2020/09/10	3	28.67	1	28.60	28.55	2	13,336	0.01%
2020/09/09	0	0.00	6	28.21	28.90	-6	13,371	-0.04%
2020/09/08	6	28.84	8	28.84	28.90	-2	13,385	-0.01%
2020/09/07	58	29.15	23	29.32	29.35	35	13,385	0.26%
2020/09/04	1	26.95	3	27.37	27.60	-2	13,209	-0.02%
2020/09/03	1	27.25	5	27.28	27.25	-4	13,300	-0.03%
2020/09/02	9	27.43	7	27.29	27.30	2	13,432	0.01%
2020/09/01	5	26.72	1	26.95	26.85	4	13,467	0.03%
2020/08/31	1	26.80	1	27.05	26.85	0	13,585	0.00%
2020/08/28	5	26.71	1	27.10	26.70	4	14,029	0.03%
2020/08/27	2	26.80	0	0.00	26.75	2	14,055	0.01%
2020/08/26	1	27.00	1	27.00	27.10	0	14,087	0.00%
2020/08/25	4	26.80	0	0.00	26.75	4	14,112	0.03%
2020/08/24	10	26.81	3	26.58	26.55	7	14,208	0.05%
2020/08/21	6	27.05	3	27.32	27.05	3	14,326	0.02%
2020/08/20	63	29.31	5	28.36	27.00	58	14,302	0.41%
2020/08/19	5	29.78	2	29.95	30.00	3	14,482	0.02%
2020/08/18	9	30.72	13	30.62	30.40	-4	15,022	-0.03%
2020/08/17	0	0.00	2	30.33	30.40	-2	15,120	-0.01%
2020/08/14	3	29.65	2	29.58	29.80	1	15,224	0.01%
2020/08/13	2	29.03	0	0.00	29.00	2	15,368	0.01%
2020/08/12	2	29.08	2	29.05	29.00	0	15,414	0.00%
2020/08/11	4	29.48	0	0.00	29.05	4	15,467	0.03%
2020/08/10	5	29.71	0	0.00	29.45	5	15,465	0.03%
2020/08/07	8	30.77	5	30.60	30.60	3	15,450	0.02%
2020/08/06	8	30.73	7	30.49	30.45	1	15,867	0.01%
2020/08/05	8	31.31	0	0.00	31.10	8	15,774	0.05%
2020/08/04	8	31.71	20	31.65	31.60	-12	15,797	-0.08%
2020/08/03	14	31.25	7	31.08	31.55	7	15,611	0.04%
2020/07/31	3	31.87	6	31.88	31.65	-3	15,508	-0.02%
2020/07/30	9	31.47	15	31.80	31.80	-6	15,356	-0.04%
2020/07/29	0	0.00	1	32.00	31.95	-1	15,201	-0.01%
2020/07/28	69	32.49	30	32.59	30.50	39	14,897	0.26%
2020/07/27	2	31.60	2	31.98	32.80	0	13,771	0.00%
2020/07/24	10	31.45	4	31.06	31.25	6	13,310	0.05%
2020/07/23	7	32.16	20	31.93	32.40	-13	12,818	-0.10%
2020/07/22	12	30.17	12	30.49	30.85	0	11,977	0.00%
2020/07/21	10	29.21	5	29.55	29.05	5	11,113	0.04%
2020/07/20	2	28.70	0	0.00	28.55	2	10,922	0.02%
2020/07/17	17	28.54	14	28.42	28.80	3	10,895	0.03%
2020/07/16	4	29.25	6	29.75	29.90	-2	10,660	-0.02%
2020/07/14	19	29.89	24	29.83	29.20	-5	10,025	-0.05%
2020/07/13	2	28.35	26	28.94	29.85	-24	9,341	-0.26%
2020/07/10	0	0.00	4	27.06	27.15	-4	8,774	-0.05%
2020/07/09	4	27.51	3	27.85	27.15	1	8,759	0.01%
2020/07/08	0	0.00	8	27.38	27.45	-8	8,708	-0.09%
2020/07/06	8	27.79	11	28.01	27.90	-3	8,586	-0.03%
2020/07/03	1	27.50	34	26.77	27.50	-33	8,474	-0.39%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	4	26.04	5	25.92	25.90	-1	8,284	-0.01%
2020/06/30	2	25.75	31	25.70	25.65	-29	8,290	-0.35%
2020/06/29	3	26.10	0	0.00	25.60	3	8,311	0.04%
2020/06/24	8	26.50	0	0.00	26.45	8	8,315	0.10%
2020/06/23	2	26.20	0	0.00	26.30	2	8,407	0.02%
2020/06/22	2	26.25	0	0.00	26.15	2	8,457	0.02%
2020/06/19	6	26.99	0	0.00	26.55	6	8,517	0.07%
2020/06/18	1	26.40	0	0.00	26.40	1	8,458	0.01%
2020/06/17	0	0.00	3	26.25	26.25	-3	8,502	-0.04%
2020/06/16	6	26.68	4	26.58	26.60	2	8,646	0.02%
2020/06/15	6	26.19	2	26.00	26.10	4	8,852	0.05%
2020/06/12	1	26.20	0	0.00	26.65	1	8,997	0.01%
2020/06/11	3	27.25	0	0.00	26.80	3	9,112	0.03%
2020/06/10	8	28.00	0	0.00	27.85	8	9,212	0.09%
2020/06/09	2	28.90	5	29.16	28.55	-3	9,325	-0.03%
2020/06/08	0	0.00	1	28.80	28.80	-1	9,473	-0.01%
2020/06/05	1	28.55	0	0.00	28.50	1	9,803	0.01%
2020/06/04	10	29.27	33	29.30	28.65	-23	9,915	-0.23%
2020/06/03	0	0.00	1	28.25	28.30	-1	9,533	-0.01%
2020/06/02	2	28.15	6	28.27	27.90	-4	9,514	-0.04%
2020/06/01	2	28.30	2	27.95	28.00	0	9,526	0.00%
2020/05/29	0	0.00	23	27.79	27.80	-23	9,546	-0.24%
2020/05/28	11	28.73	6	28.24	28.20	5	9,543	0.05%
2020/05/27	8	28.58	12	28.63	28.20	-4	9,648	-0.04%
2020/05/26	14	29.33	11	29.52	28.25	3	9,586	0.03%
2020/05/25	21	28.64	32	28.53	29.65	-11	9,149	-0.12%
2020/05/22	10	27.73	5	27.36	27.15	5	8,577	0.06%
2020/05/21	5	26.79	11	27.10	27.05	-6	8,375	-0.07%
2020/05/20	2	26.48	7	26.46	26.60	-5	8,425	-0.06%
2020/05/19	3	26.17	2	25.85	25.80	1	8,255	0.01%
2020/05/18	35	26.22	15	25.90	25.90	20	8,212	0.24%
2020/05/15	25	26.00	25	25.20	26.20	0	8,136	0.00%
2020/05/14	6	26.27	0	0.00	25.55	6	8,251	0.07%
2020/05/13	8	26.58	22	26.72	26.70	-14	8,194	-0.17%
2020/05/12	0	0.00	10	25.93	25.70	-10	7,714	-0.13%
2020/05/11	11	26.06	4	26.14	26.10	7	7,665	0.09%
2020/05/08	0	0.00	3	25.45	24.85	-3	7,479	-0.04%
2020/05/07	1	24.90	6	25.33	25.10	-5	7,444	-0.07%
2020/05/06	3	24.63	0	0.00	24.60	3	7,393	0.04%
2020/05/05	3	24.97	0	0.00	24.75	3	7,380	0.04%
2020/05/04	3	24.65	0	0.00	24.65	3	7,405	0.04%
2020/04/30	0	0.00	6	25.29	25.10	-6	7,414	-0.08%
2020/04/29	16	24.91	1	25.10	24.75	15	7,372	0.20%
2020/04/28	7	24.78	0	0.00	24.80	7	7,370	0.09%
2020/04/27	4	24.73	0	0.00	24.65	4	7,409	0.05%
2020/04/24	0	0.00	7	24.57	24.50	-7	7,376	-0.09%
2020/04/23	8	24.89	0	0.00	24.65	8	7,363	0.11%
2020/04/22	11	24.45	0	0.00	24.55	11	7,331	0.15%
2020/04/21	5	25.50	0	0.00	24.85	5	7,295	0.07%
2020/04/20	2	25.85	0	0.00	25.60	2	7,285	0.03%
2020/04/17	6	26.21	0	0.00	25.70	6	7,299	0.08%
2020/04/16	25	26.41	5	26.67	26.40	20	7,188	0.28%
2020/04/15	1	26.40	5	25.91	26.40	-4	7,028	-0.06%
2020/04/14	2	24.80	0	0.00	24.80	2	6,732	0.03%
2020/04/13	1	25.30	0	0.00	24.90	1	6,673	0.01%
2020/04/10	1	25.05	0	0.00	25.00	1	6,653	0.02%
2020/04/09	1	25.25	0	0.00	25.20	1	6,754	0.01%
2020/04/08	0	0.00	1	25.70	25.95	-1	6,764	-0.01%
2020/04/07	0	0.00	1	25.00	25.00	-1	6,686	-0.01%
2020/04/06	0	0.00	1	24.50	24.60	-1	6,670	-0.01%
2020/03/31	0	0.00	10	24.95	24.25	-10	6,830	-0.15%
2020/03/30	11	24.31	1	23.80	24.70	10	6,886	0.15%
2020/03/27	23	24.78	0	0.00	24.10	23	6,853	0.34%
2020/03/26	0	0.00	1	24.00	24.30	-1	6,756	-0.01%
2020/03/25	5	24.05	7	24.11	23.70	-2	6,701	-0.03%
2020/03/24	0	0.00	1	23.00	23.00	-1	6,644	-0.02%
2020/03/23	1	22.90	3	22.90	22.15	-2	6,714	-0.03%
2020/03/20	5	23.96	3	24.10	23.85	2	6,729	0.03%
2020/03/19	4	23.08	3	22.65	22.50	1	6,636	0.02%
2020/03/18	6	26.28	11	25.96	25.00	-5	6,424	-0.08%
2020/03/17	7	25.96	9	26.14	25.55	-2	6,298	-0.03%
2020/03/16	15	27.17	9	26.85	25.40	6	6,120	0.10%
2020/03/13	5	24.89	15	24.66	26.80	-10	5,965	-0.17%
2020/03/12	11	26.49	19	27.16	26.05	-8	5,737	-0.14%
2020/03/11	4	27.69	24	28.10	27.40	-20	5,446	-0.37%
2020/03/10	9	27.02	3	28.10	27.50	6	5,079	0.12%
2020/03/05	1	28.10	8	28.01	27.60	-7	4,858	-0.14%
2020/03/04	7	27.45	0	0.00	27.75	7	4,793	0.15%
2020/03/03	0	0.00	12	27.68	27.25	-12	4,726	-0.25%
2020/03/02	18	27.16	17	27.49	27.60	1	4,655	0.02%
2020/02/27	0	0.00	20	26.26	25.95	-20	4,440	-0.45%
2020/02/26	1	27.50	3	27.30	27.05	-2	4,356	-0.05%
2020/02/25	2	27.00	5	26.89	27.00	-3	4,275	-0.07%
2020/02/24	3	27.07	1	27.50	27.35	2	4,233	0.05%
2020/02/21	10	27.68	13	27.80	27.75	-3	4,182	-0.07%
2020/02/20	0	0.00	6	27.00	26.60	-6	3,930	-0.15%
2020/02/19	11	26.19	6	26.22	26.10	5	3,856	0.13%
2020/02/18	0	0.00	3	25.75	25.80	-3	3,845	-0.08%
2020/02/17	7	25.94	7	26.32	26.05	0	3,836	0.00%
2020/02/14	11	24.94	1	25.20	25.25	10	3,664	0.27%
2020/02/13	2	24.75	3	24.88	24.40	-1	3,664	-0.03%
2020/02/12	2	24.85	5	25.00	24.85	-3	3,787	-0.08%
2020/02/10	5	24.14	0	0.00	24.00	5	3,879	0.13%
2020/02/05	1	25.45	0	0.00	24.80	1	4,015	0.02%
2020/02/04	5	24.30	0	0.00	24.70	5	4,072	0.12%
2020/02/03	0	0.00	7	23.50	24.35	-7	4,150	-0.17%
2020/01/31	0	0.00	5	24.80	24.95	-5	4,194	-0.12%
2020/01/20	2	26.75	0	0.00	26.80	2	4,625	0.04%
2020/01/17	1	27.10	0	0.00	26.80	1	4,868	0.02%
2020/01/15	5	27.30	2	27.25	27.30	3	5,279	0.06%
2020/01/14	0	0.00	1	27.20	27.05	-1	5,538	-0.02%
2020/01/13	0	0.00	4	27.00	27.25	-4	5,853	-0.07%
2020/01/10	4	26.33	1	26.30	26.05	3	5,896	0.05%
2020/01/09	4	26.93	0	0.00	26.60	4	5,912	0.07%
2020/01/08	2	26.70	0	0.00	26.15	2	5,949	0.03%
2020/01/07	6	27.00	1	27.20	27.00	5	6,131	0.08%
2020/01/03	3	27.92	0	0.00	27.85	3	6,359	0.05%
2020/01/02	2	27.90	16	28.30	28.65	-14	6,279	-0.22%
2019/12/31	4	28.10	1	28.05	27.90	3	6,263	0.05%
2019/12/30	3	28.40	11	28.42	28.30	-8	6,298	-0.13%
2019/12/27	5	28.21	1	28.10	28.80	4	6,322	0.06%
2019/12/25	0	0.00	1	27.80	27.60	-1	6,239	-0.02%
2019/12/24	2	27.05	0	0.00	27.05	2	6,344	0.03%
2019/12/20	3	27.40	1	27.45	27.40	2	6,783	0.03%
2019/12/18	0	0.00	4	28.13	27.80	-4	6,963	-0.06%
2019/12/17	1	28.05	6	27.67	27.70	-5	6,939	-0.07%
2019/12/16	5	27.30	1	27.05	27.65	4	7,250	0.06%
2019/12/13	5	27.05	0	0.00	26.90	5	7,393	0.07%
2019/12/12	0	0.00	2	27.40	27.25	-2	7,686	-0.03%
2019/12/09	2	26.55	0	0.00	26.35	2	7,942	0.03%
2019/12/05	1	26.50	0	0.00	26.40	1	8,265	0.01%
2019/12/04	0	0.00	5	26.30	26.30	-5	8,824	-0.06%
2019/12/03	2	25.60	0	0.00	25.60	2	9,015	0.02%
2019/12/02	1	26.00	1	25.80	25.70	0	9,269	0.00%
2019/11/27	2	27.43	7	27.30	27.20	-5	10,046	-0.05%
2019/11/26	1	27.00	6	27.20	27.10	-5	10,669	-0.05%
2019/11/21	6	26.55	0	0.00	26.60	6	10,956	0.05%
2019/11/18	1	26.90	0	0.00	26.85	1	11,469	0.01%
2019/11/12	2	26.33	0	0.00	26.80	2	12,009	0.02%
2019/11/11	1	26.70	1	26.10	26.10	0	12,030	0.00%
2019/11/08	0	0.00	3	27.80	27.80	-3	11,953	-0.03%
2019/11/07	2	28.08	0	0.00	27.85	2	11,988	0.02%
2019/11/05	2	29.00	3	29.12	28.90	-1	11,967	-0.01%
2019/11/04	3	28.92	3	29.12	28.80	0	11,992	0.00%
2019/11/01	4	29.00	5	28.71	29.10	-1	12,021	-0.01%
2019/10/31	13	28.93	2	28.55	28.45	11	12,027	0.09%
2019/10/30	1	29.15	0	0.00	29.35	1	12,036	0.01%
2019/10/29	37	29.77	2	30.38	29.05	35	12,127	0.29%
2019/10/28	1	30.00	5	30.48	30.50	-4	12,117	-0.03%
2019/10/25	8	30.22	2	29.65	29.50	6	12,124	0.05%
2019/10/24	3	29.83	13	30.00	30.10	-10	12,211	-0.08%
2019/10/23	2	29.85	0	0.00	29.30	2	12,519	0.02%
2019/10/22	8	29.32	11	29.50	29.35	-3	12,728	-0.02%
2019/10/21	11	28.55	41	28.78	29.90	-30	12,456	-0.24%
2019/10/18	0	0.00	21	28.00	27.80	-21	12,096	-0.17%
2019/10/17	0	0.00	4	27.75	27.70	-4	11,995	-0.03%
2019/10/16	6	27.78	41	27.77	27.65	-35	11,950	-0.29%
2019/10/15	11	28.20	23	28.11	28.05	-12	11,894	-0.10%
2019/10/14	1	27.10	13	27.80	27.50	-12	11,716	-0.10%
2019/10/09	6	26.43	0	0.00	26.55	6	11,566	0.05%
2019/10/08	3	27.32	0	0.00	27.15	3	11,500	0.03%
2019/10/07	42	27.67	0	0.00	27.50	42	11,646	0.36%
2019/10/04	3	27.63	2	27.20	27.20	1	11,606	0.01%
2019/10/03	13	27.25	3	27.28	27.70	10	11,556	0.09%
2019/10/02	11	27.60	1	27.45	27.60	10	11,484	0.09%
2019/10/01	8	27.82	3	27.97	28.00	5	11,450	0.04%
2019/09/27	3	27.62	1	27.70	27.80	2	11,387	0.02%
2019/09/26	2	27.83	6	27.33	27.50	-4	11,208	-0.04%
2019/09/25	10	29.25	2	28.35	28.35	8	10,953	0.07%
2019/09/24	2	30.23	2	29.95	29.85	0	10,798	0.00%
2019/09/23	2	30.55	5	30.09	30.00	-3	10,717	-0.03%
2019/09/20	0	0.00	3	30.02	30.20	-3	10,628	-0.03%
2019/09/19	4	30.46	2	30.28	30.05	2	10,540	0.02%
2019/09/18	0	0.00	1	29.65	29.50	-1	10,244	-0.01%
2019/09/17	10	29.21	20	29.29	29.50	-10	10,125	-0.10%
2019/09/11	0	0.00	3	28.05	28.05	-3	10,039	-0.03%
2019/09/10	6	29.27	2	29.20	28.80	4	10,260	0.04%
2019/09/09	11	28.70	3	28.88	28.95	8	10,108	0.08%
2019/09/06	13	30.87	4	30.18	29.45	9	9,927	0.09%
2019/09/05	7	29.51	4	29.10	29.60	3	9,312	0.03%
2019/09/04	7	28.44	20	28.73	28.95	-13	9,063	-0.14%
2019/09/03	10	28.10	1	28.00	28.05	9	8,788	0.10%
2019/09/02	5	27.75	11	27.60	28.35	-6	8,571	-0.07%
2019/08/30	7	27.04	3	27.28	26.55	4	8,235	0.05%
2019/08/29	8	27.46	46	27.16	27.00	-38	7,901	-0.48%
2019/08/28	0	0.00	11	25.79	26.45	-11	7,205	-0.15%
2019/08/27	0	0.00	1	24.05	24.05	-1	6,943	-0.01%
2019/08/26	8	23.98	2	24.05	23.60	6	6,879	0.09%
2019/08/23	2	24.75	5	24.70	24.75	-3	6,802	-0.04%
2019/08/22	4	24.74	4	24.95	24.90	0	6,713	0.00%
2019/08/21	32	24.78	41	24.75	24.50	-9	6,537	-0.14%
2019/08/20	3	23.93	4	23.70	23.65	-1	6,220	-0.02%
2019/08/19	28	24.19	27	24.42	24.15	1	6,102	0.02%
2019/08/16	2	21.58	1	21.80	23.30	1	5,753	0.02%
2019/08/15	0	0.00	2	21.35	21.20	-2	5,617	-0.04%
2019/08/14	3	22.27	1	22.45	21.90	2	5,573	0.04%
2019/08/13	1	22.25	1	21.95	22.25	0	5,500	0.00%
2019/08/12	0	0.00	4	22.10	22.00	-4	5,453	-0.07%
2019/08/08	5	22.79	22	22.87	22.65	-17	5,387	-0.32%
2019/08/07	0	0.00	41	22.66	22.30	-41	5,328	-0.77%
2019/08/06	16	22.36	0	0.00	22.90	16	5,269	0.30%
2019/08/02	1	23.20	1	23.00	23.50	0	5,096	0.00%
2019/08/01	1	23.90	0.9	24.00	23.80	0.1	5,016	0.00%
2019/07/31	4	23.68	6	23.96	24.45	-2	4,909	-0.04%
2019/07/30	4	23.34	9	23.81	23.15	-5	4,722	-0.11%
2019/07/29	7	24.84	0	0.00	24.35	7	4,488	0.16%
2019/07/26	4	24.14	11	24.05	24.70	-7	4,170	-0.17%
2019/07/25	42	23.02	57	23.21	24.00	-15	3,834	-0.39%
2019/07/24	7	21.96	11	22.02	22.60	-4	3,320	-0.12%
2019/07/22	2	20.08	1	20.10	20.00	1	2,928	0.03%
2019/07/17	0	0.00	2	20.50	20.50	-2	2,941	-0.07%
2019/07/15	1	21.45	11	21.38	21.20	-10	2,933	-0.34%
2019/07/12	0	0.00	6	21.65	21.65	-6	2,959	-0.20%
2019/07/11	5	21.15	3	21.38	21.25	2	2,936	0.07%
2019/07/10	10	20.30	8	20.15	20.50	2	2,775	0.07%
2019/07/08	5	20.30	0	0.00	20.15	5	2,747	0.18%
2019/07/05	3	20.10	0	0.00	20.20	3	2,741	0.11%
2019/07/02	5	20.03	5	20.15	20.30	0	2,741	0.00%
2019/06/24	4	20.20	5	20.41	20.50	-1	2,582	-0.04%
2019/06/21	0	0.00	2	20.15	19.90	-2	2,483	-0.08%
2019/06/20	2	19.90	0	0.00	19.90	2	2,370	0.08%
2019/06/19	0	0.00	1	19.60	19.60	-1	2,235	-0.04%
2019/06/18	6	18.58	7	19.22	19.40	-1	1,976	-0.05%
2019/06/12	1	16.30	0	0.00	16.65	1	1,563	0.06%
2019/05/21	1	15.95	3	15.77	15.95	-2	2,102	-0.10%
2019/05/20	0	0.00	3	16.05	16.05	-3	2,153	-0.14%
2019/05/17	1	17.05	1	16.45	16.40	0	2,215	0.00%
2019/05/15	1	17.55	4	17.35	17.55	-3	2,462	-0.12%
2019/05/14	1	17.00	3	16.93	17.35	-2	2,712	-0.07%
2019/05/13	1	17.50	0	0.00	17.30	1	2,856	0.04%
2019/05/10	1	17.85	1	17.65	17.55	0	3,010	0.00%
2019/05/08	0	0.00	5	18.72	18.55	-5	2,989	-0.17%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/06	1	19.15	0	0.00	18.90	1	3,136	0.03%
2019/04/29	0	0.00	3	19.40	19.25	-3	3,310	-0.09%
2019/04/26	1	20.30	0	0.00	20.25	1	3,277	0.03%
2019/04/25	0	0.00	1	20.95	20.75	-1	3,270	-0.03%
2019/04/24	0	0.00	4	21.39	21.25	-4	3,269	-0.12%
2019/04/22	3	21.58	0	0.00	21.25	3	3,282	0.09%
2019/04/18	0	0.00	1	21.80	20.75	-1	3,262	-0.03%
2019/04/16	0	0.00	1	21.60	21.60	-1	3,211	-0.03%
2019/04/08	2	21.95	3	21.65	21.65	-1	3,257	-0.03%
2019/04/03	1	21.55	1	21.40	21.60	0	3,245	0.00%
2019/04/02	1	21.35	0	0.00	21.35	1	3,254	0.03%
2019/04/01	2	21.50	0	0.00	21.35	2	3,261	0.06%
2019/03/27	0	0.00	40	20.23	20.20	-40	3,380	-1.18%
2019/03/19	1	21.35	0	0.00	21.30	1	3,906	0.03%
2019/03/15	1	20.80	0	0.00	20.90	1	4,040	0.02%
2019/03/14	5	21.17	2	21.15	20.85	3	4,097	0.07%
2019/03/08	3	21.28	0	0.00	21.25	3	5,379	0.06%
2019/03/07	5	21.82	0	0.00	21.60	5	5,422	0.09%
2019/03/05	6	22.40	10	22.38	22.20	-4	5,688	-0.07%
2019/02/22	3	23.20	13	23.10	23.00	-10	6,778	-0.15%
2019/02/21	10	23.30	1	23.15	23.30	9	6,803	0.13%
2019/02/20	6	24.09	14	23.93	23.50	-8	6,788	-0.12%
2019/02/19	0	0.00	6	22.50	23.00	-6	6,648	-0.09%
2019/02/18	2	23.10	1	23.25	22.80	1	6,605	0.02%
2019/02/15	11	22.70	1	22.50	22.65	10	6,562	0.15%
2019/02/14	29	23.76	22	23.85	23.10	7	6,546	0.11%
2019/02/13	7	23.06	4	22.69	23.45	3	6,366	0.05%
2019/02/12	2	22.00	4	21.95	21.90	-2	6,143	-0.03%
2019/02/11	3	21.28	8	21.23	21.40	-5	6,069	-0.08%
2019/01/30	2	20.38	3	20.52	20.30	-1	6,027	-0.02%
2019/01/29	2	20.30	0	0.00	20.25	2	6,036	0.03%
2019/01/28	5	20.64	7	20.74	20.70	-2	6,058	-0.03%
2019/01/25	7	20.69	4	20.84	20.50	3	6,080	0.05%
2019/01/24	2	20.23	5	20.30	20.25	-3	6,156	-0.05%
2019/01/23	10	20.14	11	20.10	20.20	-1	6,287	-0.02%
2019/01/22	11	20.50	1	20.40	20.20	10	6,300	0.16%
2019/01/21	9	20.80	12	20.71	20.85	-3	6,329	-0.05%
2019/01/18	2	19.65	4	19.79	19.80	-2	6,246	-0.03%
2019/01/17	2	19.90	0	0.00	19.45	2	6,309	0.03%
2019/01/16	5	19.78	1	19.90	19.90	4	6,329	0.06%
2019/01/15	3	19.40	5	19.47	19.65	-2	6,317	-0.03%
2019/01/11	4	19.55	0	0.00	19.20	4	6,338	0.06%
2019/01/10	3	19.88	2	19.95	19.55	1	6,345	0.02%
2019/01/09	2	19.63	3	19.68	19.70	-1	6,369	-0.02%
2019/01/08	1	19.25	1	19.40	19.35	0	6,461	0.00%
2019/01/07	4	19.26	1	19.45	19.20	3	6,480	0.05%
2019/01/04	0	0.00	2	18.50	18.80	-2	6,548	-0.03%
2019/01/03	0	0.00	2	19.90	19.55	-2	6,558	-0.03%
2019/01/02	3	20.13	3	20.05	20.05	0	6,614	0.00%
2018/12/28	6	20.23	8	20.26	20.15	-2	6,672	-0.03%
2018/12/27	14	20.51	12	20.52	20.25	2	6,771	0.03%
2018/12/26	1	20.00	0	0.00	19.85	1	6,784	0.01%
2018/12/25	3	19.88	3	20.05	20.00	0	6,833	0.00%
2018/12/24	1	20.70	2	20.50	20.50	-1	6,844	-0.01%
2018/12/22	1	20.40	0	0.00	20.40	1	6,849	0.01%
2018/12/21	6	20.29	20	20.41	20.75	-14	6,891	-0.20%
2018/12/20	8	20.18	9	19.89	20.00	-1	6,910	-0.01%
2018/12/19	1	20.80	6	20.80	20.75	-5	6,866	-0.07%
2018/12/18	16	21.07	4	21.01	20.85	12	6,933	0.17%
2018/12/17	4	21.46	6	21.52	21.40	-2	7,063	-0.03%
2018/12/14	9	21.48	53	21.52	21.60	-44	7,092	-0.62%
2018/12/13	23	22.44	1	22.40	22.10	22	7,128	0.31%
2018/12/12	12	22.92	3	23.03	22.85	9	7,105	0.13%
2018/12/11	13	22.05	0	0.00	21.75	13	7,057	0.18%
2018/12/10	26	22.24	5	22.44	22.05	21	7,070	0.30%
2018/12/07	6	22.86	7	22.73	22.60	-1	7,085	-0.01%
2018/12/06	34	23.48	26	23.66	22.20	8	7,191	0.11%
2018/12/05	53	24.07	45	24.26	24.00	8	7,061	0.11%
2018/12/04	39	24.35	95	24.00	24.50	-56	6,721	-0.83%
2018/12/03	40	22.89	54	22.67	22.50	-14	6,286	-0.22%
2018/11/30	10	21.92	7	21.99	22.00	3	6,189	0.05%
2018/11/29	50	22.44	49	22.56	21.90	1	6,162	0.02%
2018/11/28	68	22.49	38	22.60	22.25	30	6,052	0.50%
2018/11/27	47	22.58	3	22.52	22.25	44	5,919	0.74%
2018/11/26	6	21.83	13	21.75	21.60	-7	5,645	-0.12%
2018/11/23	16	21.95	8	22.21	21.70	8	5,570	0.14%
2018/11/22	29	20.89	28	20.99	21.15	1	5,292	0.02%
2018/11/21	10	19.93	6	19.68	20.55	4	4,970	0.08%
2018/11/19	1	18.30	0	0.00	18.85	1	4,902	0.02%
2018/11/16	2	18.63	17	18.30	18.15	-15	4,942	-0.30%
2018/11/15	15	18.27	2	18.40	18.40	13	4,978	0.26%
2018/11/14	0	0.00	1	18.40	18.25	-1	5,017	-0.02%
2018/11/13	5	17.50	0	0.00	18.60	5	5,141	0.10%
2018/11/12	9	18.20	3	18.12	18.00	6	5,137	0.12%
2018/11/09	2	18.20	0	0.00	18.25	2	5,191	0.04%
2018/11/08	5	18.50	5	19.10	18.00	0	5,248	0.00%
2018/11/07	3	18.43	3	18.67	18.60	0	5,226	0.00%
2018/11/06	6	18.06	3	17.40	17.40	3	5,254	0.06%
2018/11/02	2	18.40	0	0.00	18.35	2	5,323	0.04%
2018/11/01	14	18.29	10	18.08	17.70	4	5,296	0.08%
2018/10/31	3	17.17	114	17.33	17.50	-111	5,205	-2.13%	大賣/鉅額交易
2018/10/30	0	0.00	141	15.89	15.95	-141	5,117	-2.76%	大賣/鉅額交易
2018/10/29	2	16.73	2	16.28	16.10	0	5,175	0.00%
2018/10/26	30	15.70	2	15.83	15.65	28	5,221	0.54%
2018/10/25	3	16.25	5	16.53	16.15	-2	5,225	-0.04%
2018/10/24	4	18.20	2	18.25	17.90	2	5,183	0.04%
2018/10/19	61	18.53	0	0.00	18.60	61	5,440	1.12%
2018/10/16	4	19.98	4	19.94	19.50	0	5,573	0.00%
2018/10/12	2	19.55	0	0.00	19.30	2	5,774	0.03%
2018/10/11	32	18.06	3	18.00	18.00	29	5,828	0.50%
2018/10/09	13	20.20	20	20.00	20.00	-7	5,909	-0.12%
2018/10/08	35	20.57	0	0.00	20.70	35	6,010	0.58%
2018/10/05	1	20.45	0	0.00	20.30	1	6,078	0.02%
2018/10/04	0	0.00	3	22.30	21.95	-3	6,039	-0.05%
2018/10/03	7	22.34	0	0.00	22.30	7	6,180	0.11%
2018/10/02	1	24.00	2	23.70	23.40	-1	6,413	-0.02%
2018/10/01	1	23.35	0	0.00	23.85	1	6,568	0.02%
2018/09/28	12	23.60	15	23.89	23.70	-3	6,784	-0.04%
2018/09/27	17	24.15	20	23.96	23.30	-3	6,877	-0.04%
2018/09/26	6	23.59	6	23.59	24.00	0	7,020	0.00%
2018/09/25	7	23.72	4	23.60	23.65	3	7,080	0.04%
2018/09/21	8	24.45	10	24.15	23.95	-2	7,036	-0.03%
2018/09/20	6	23.29	0	0.00	23.15	6	6,984	0.09%
2018/09/19	1	23.80	2	23.60	23.10	-1	7,126	-0.01%
2018/09/18	1	23.40	0	0.00	23.00	1	7,137	0.01%
2018/09/17	14	24.13	11	23.54	24.20	3	7,271	0.04%
2018/09/14	1	23.15	21	22.60	23.25	-20	7,240	-0.28%
2018/09/13	12	21.18	12	21.36	21.15	0	7,349	0.00%
2018/09/12	23	20.00	0	0.00	20.10	23	7,544	0.30%
2018/09/11	11	22.46	0	0.00	22.10	11	7,600	0.14%
2018/09/10	73	22.47	3	22.55	22.45	70	7,871	0.89%
2018/09/07	37	25.45	15	25.26	24.90	22	7,830	0.28%
2018/09/06	3	26.63	10	27.00	26.65	-7	7,859	-0.09%
2018/09/05	4	27.03	13	26.95	26.80	-9	8,060	-0.11%
2018/09/03	0	0.00	33	27.40	26.85	-33	8,584	-0.38%
2018/08/31	3	27.80	1	28.40	28.40	2	8,642	0.02%
2018/08/30	1	28.45	1	29.10	28.10	0	8,737	0.00%
2018/08/29	2	28.25	19	28.44	28.45	-17	8,808	-0.19%
2018/08/28	7	28.37	55	28.04	28.05	-48	8,965	-0.54%
2018/08/27	26	28.28	7	28.38	28.55	19	9,101	0.21%
2018/08/24	22	26.88	6	26.80	27.25	16	9,575	0.17%
2018/08/23	49	27.65	1	27.70	28.00	48	10,673	0.45%
2018/08/22	1	26.95	4	27.05	27.15	-3	11,758	-0.03%
2018/08/21	2	27.63	0	0.00	27.25	2	13,147	0.02%
2018/08/20	38	27.44	2	26.70	27.40	36	13,469	0.27%
2018/08/17	5	29.12	5	28.63	28.90	0	14,306	0.00%
2018/08/16	21	28.06	5	29.08	29.25	16	14,575	0.11%
2018/08/15	13	29.84	13	29.15	28.95	0	14,843	0.00%
2018/08/13	0	0.00	3	28.70	29.90	-3	14,941	-0.02%
2018/08/10	16	31.30	33	31.36	31.00	-17	14,913	-0.11%
2018/08/09	2	30.70	0	0.00	30.60	2	14,955	0.01%
2018/08/08	4	31.23	4	30.90	31.00	0	15,330	0.00%
2018/08/07	23	31.90	8	31.86	31.45	15	15,401	0.10%
2018/08/06	14	31.84	11	31.50	31.45	3	15,710	0.02%
2018/08/03	0	0.00	17	32.21	32.35	-17	15,863	-0.11%
2018/08/02	1	31.50	5	31.48	31.35	-4	15,852	-0.03%
2018/08/01	13	33.35	4	33.21	33.20	9	15,913	0.06%
2018/07/31	2	33.45	2	33.70	33.65	0	16,055	0.00%
2018/07/30	2	34.48	0	0.00	33.65	2	16,049	0.01%
2018/07/27	35	35.00	16	34.97	35.00	19	16,001	0.12%
2018/07/26	1	34.70	18	35.38	35.40	-17	15,934	-0.11%
2018/07/25	15	34.34	12	34.17	33.90	3	15,759	0.02%
2018/07/24	12	34.20	12	34.18	34.10	0	15,688	0.00%
2018/07/23	16	33.06	0	0.00	33.80	16	15,617	0.10%
2018/07/20	0	0.00	17	33.21	33.55	-17	15,562	-0.11%
2018/07/19	3	32.82	12	33.65	34.15	-9	15,410	-0.06%
2018/07/18	8	33.48	6	32.63	32.50	2	15,296	0.01%
2018/07/17	11	35.05	2	35.63	34.05	9	15,193	0.06%
2018/07/16	7	35.47	14	35.98	35.70	-7	15,078	-0.05%
2018/07/13	15	35.19	18	34.88	34.55	-3	15,044	-0.02%
2018/07/12	14	34.30	13	34.56	34.45	1	14,942	0.01%
2018/07/11	10	33.85	7	34.71	34.55	3	14,897	0.02%
2018/07/10	20	33.77	27	34.48	34.30	-7	14,731	-0.05%
2018/07/09	26	32.63	22	32.21	32.55	4	14,561	0.03%
2018/07/06	3	32.27	3	32.53	33.80	0	14,382	0.00%
2018/07/05	9	31.66	10	30.82	30.75	-1	14,183	-0.01%
2018/07/04	12	32.07	11	30.85	30.70	1	14,034	0.01%
2018/07/03	8	34.42	11	33.81	33.20	-3	13,822	-0.02%
2018/07/02	9	34.93	8	34.45	34.20	1	13,741	0.01%
2018/06/29	2	34.53	5	35.42	35.20	-3	13,686	-0.02%
2018/06/28	10	36.14	8	35.35	34.50	2	13,546	0.01%
2018/06/27	1	37.05	1	37.70	36.50	0	13,363	0.00%
2018/06/26	3	37.03	2	38.13	36.90	1	13,272	0.01%
2018/06/25	31	38.20	22	38.48	36.80	9	13,101	0.07%
2018/06/22	23	39.82	17	38.87	38.65	6	12,955	0.05%
2018/06/21	14	39.52	15	39.71	41.00	-1	12,800	-0.01%
2018/06/20	12	37.62	6	38.04	37.75	6	12,560	0.05%
2018/06/19	8	41.42	23	41.65	39.80	-15	12,439	-0.12%
2018/06/15	0	0.00	10	40.30	39.90	-10	12,155	-0.08%
2018/06/14	18	39.03	22	39.47	39.60	-4	12,239	-0.03%
2018/06/13	23	39.14	0	0.00	39.00	23	12,350	0.19%
2018/06/12	15	42.59	18	43.42	42.45	-3	12,426	-0.02%
2018/06/11	25	40.22	29	39.08	41.00	-4	12,131	-0.03%
2018/06/08	1	37.35	1	37.80	37.30	0	11,994	0.00%
2018/06/07	2	35.85	2	36.95	37.00	0	11,951	0.00%
2018/06/06	0	0.00	3	35.83	35.90	-3	11,989	-0.03%
2018/06/05	27	35.61	27	37.26	34.60	0	12,093	0.00%
2018/06/04	15	37.26	5	37.10	37.20	10	12,044	0.08%
2018/06/01	8	37.38	3	38.12	37.00	5	11,883	0.04%
2018/05/31	61	39.85	79	39.72	38.20	-18	11,358	-0.16%
2018/05/30	41	36.87	47	36.47	37.60	-6	10,218	-0.06%
2018/05/29	30	34.44	20	34.62	34.20	10	9,074	0.11%
2018/05/28	23	31.18	4	31.70	32.05	19	7,610	0.25%
2018/05/25	18	28.88	20	28.48	29.15	-2	7,234	-0.03%
2018/05/24	2	26.80	7	26.63	26.50	-5	6,262	-0.08%
2018/05/23	5	26.15	7	26.26	25.90	-2	5,976	-0.03%
2018/05/22	2	25.60	0	0.00	25.10	2	5,631	0.04%
2018/05/17	1	24.40	4	24.40	24.40	-3	5,346	-0.06%
2018/05/16	5	26.05	0	0.00	25.20	5	5,258	0.10%
2018/05/15	2	24.95	11	24.80	24.90	-9	4,897	-0.18%
2018/05/14	14	25.93	15	25.83	25.80	-1	4,846	-0.02%
2018/05/11	0	0.00	1	25.45	24.40	-1	4,517	-0.02%
2018/05/10	0	0.00	4	24.85	24.75	-4	4,342	-0.09%
2018/05/09	5	24.76	2	24.25	24.15	3	4,292	0.07%
2018/05/08	10	23.41	8	24.41	24.05	2	4,146	0.05%
2018/05/07	0	0.00	2	22.35	22.75	-2	3,983	-0.05%
2018/05/04	3	22.00	0	0.00	21.70	3	3,991	0.08%
2018/05/03	2	22.45	5	22.33	22.40	-3	4,024	-0.07%
2018/05/02	4	22.04	7	22.14	22.05	-3	4,147	-0.07%
2018/04/27	0	0.00	3	21.80	21.90	-3	4,590	-0.07%
2018/04/26	2	21.85	3	21.68	21.50	-1	5,006	-0.02%
2018/04/25	1	21.90	3	22.47	22.25	-2	5,087	-0.04%
2018/04/23	15	24.01	10	23.85	23.70	5	5,145	0.10%
2018/04/20	14	23.88	12	23.92	23.80	2	5,127	0.04%
2018/04/19	10	24.30	4	24.34	24.40	6	5,110	0.12%
2018/04/18	2	23.50	3	23.90	23.40	-1	4,982	-0.02%
2018/04/17	2	23.60	4	23.55	23.50	-2	4,975	-0.04%
2018/04/16	5	24.78	5	24.65	24.60	0	4,971	0.00%
2018/04/13	30	24.86	0	0.00	24.95	30	4,975	0.60%
2018/04/11	2	24.23	2	24.03	24.00	0	5,092	0.00%
2018/04/03	3	23.53	0	0.00	23.35	3	5,218	0.06%
2018/04/02	3	24.05	5	24.15	23.80	-2	5,216	-0.04%
2018/03/30	0	0.00	4	24.50	24.05	-4	5,259	-0.08%
2018/03/26	2	24.18	0	0.00	24.10	2	5,307	0.04%
2018/03/23	3	23.70	6	24.00	23.95	-3	5,309	-0.06%
2018/03/22	14	25.80	1	25.35	24.85	13	5,264	0.25%
2018/03/21	7	26.26	7	26.69	25.85	0	5,189	0.00%
2018/03/20	15	26.18	12	26.84	26.35	3	5,112	0.06%
2018/03/19	11	26.14	12	26.45	26.50	-1	4,988	-0.02%
2018/03/16	3	25.85	5	26.40	25.55	-2	4,795	-0.04%
2018/03/14	0	0.00	5	25.35	24.80	-5	4,605	-0.11%
2018/03/13	0	0.00	1	24.85	25.10	-1	4,568	-0.02%
2018/03/12	6	25.09	2	25.23	24.70	4	4,578	0.09%
2018/03/09	4	24.00	12	23.96	24.40	-8	4,563	-0.18%
2018/03/08	10	21.85	6	22.78	23.35	4	4,559	0.09%
2018/03/07	0	0.00	4	21.33	21.25	-4	4,549	-0.09%
2018/03/02	1	21.10	0	0.00	21.20	1	5,315	0.02%
2018/02/26	1	21.75	0	0.00	21.85	1	5,586	0.02%
2018/02/23	2	21.43	0	0.00	21.40	2	5,735	0.03%
2018/02/21	0	0.00	3	20.62	21.15	-3	6,514	-0.05%
2018/02/09	10	20.30	1	20.40	20.50	9	7,411	0.12%
2018/02/08	3	19.95	0	0.00	20.00	3	7,508	0.04%
2018/02/07	0	0.00	1	21.30	20.70	-1	7,549	-0.01%
2018/02/06	4	20.48	0	0.00	20.45	4	7,600	0.05%
2018/02/05	2	22.53	0	0.00	22.70	2	7,704	0.03%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/29	2	25.15	0	0.00	24.85	2	8,303	0.02%
2018/01/26	0	0.00	1	25.75	25.40	-1	8,546	-0.01%
2018/01/25	1	25.40	0	0.00	25.20	1	8,703	0.01%
2018/01/24	6	26.54	17	26.92	26.40	-11	8,804	-0.12%
2018/01/23	17	26.57	2	27.05	26.45	15	8,872	0.17%
2018/01/22	17	26.84	16	27.43	27.15	1	8,922	0.01%
2018/01/19	0	0.00	4	25.50	25.40	-4	9,219	-0.04%
2018/01/18	1	24.85	6	24.49	24.85	-5	9,485	-0.05%
2018/01/17	1	24.05	0	0.00	23.90	1	9,672	0.01%
2018/01/16	0	0.00	2	24.45	24.20	-2	10,268	-0.02%
2018/01/15	1	24.00	2	24.50	24.00	-1	10,700	-0.01%
2018/01/12	1	23.90	0	0.00	24.05	1	10,878	0.01%
2018/01/11	0	0.00	3	23.70	23.60	-3	10,961	-0.03%
2018/01/10	1	23.90	4	24.10	23.70	-3	11,155	-0.03%
2018/01/09	0	0.00	1	24.95	24.35	-1	11,346	-0.01%
2018/01/08	10	24.68	1	26.35	24.65	9	11,708	0.08%
2018/01/05	0	0.00	3	25.12	25.50	-3	11,693	-0.03%
2018/01/04	0	0.00	2	24.43	24.30	-2	11,734	-0.02%
2018/01/03	6	24.55	9	24.29	24.05	-3	11,867	-0.03%