漢磊 (3707)-合庫-嘉義券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
66.1
漲跌
▼1.0
漲幅
-1.49%
成交量
2,419張
產業
上櫃半導體類股
1278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－合庫-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	67.50	0	0.00	67.10	2	5,076	0.04%
2024/04/26	0	0.00	1	70.50	69.10	-1	4,925	-0.02%
2024/04/25	10	70.06	9	70.67	70.60	1	4,867	0.02%
2024/04/23	1	68.00	1	68.50	68.50	0	4,740	0.00%
2024/04/22	5	68.12	4	67.00	67.00	1	4,706	0.02%
2024/04/19	3	67.63	3	68.33	67.10	0	4,625	0.00%
2024/04/18	14	76.04	14	74.89	72.00	0	4,470	0.00%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	3	67.30	3	66.67	67.10	0	3,925	0.00%
2024/04/15	2	72.05	1	70.50	70.50	1	3,825	0.03%
2024/04/12	1	71.90	0	0.00	71.60	1	3,741	0.03%
2024/04/11	9	71.73	10	70.86	70.50	-1	3,656	-0.03%
2024/04/10	0	0.00	5	71.90	71.50	-5	3,535	-0.14%
2024/04/08	1	67.60	3	66.60	67.20	-2	3,322	-0.06%
2024/04/03	1	67.90	1	68.30	68.60	0	3,261	0.00%
2024/04/02	11	66.36	9	66.96	68.20	2	3,173	0.06%
2024/04/01	11	67.78	8	66.90	67.70	3	2,978	0.10%
2024/03/28	1	60.60	8	60.96	60.70	-7	2,625	-0.27%
2024/03/26	3	57.23	0	0.00	57.30	3	2,487	0.12%
2024/03/22	0	0.00	2	60.45	59.30	-2	2,479	-0.08%
2024/03/20	1	57.20	1	57.00	57.00	0	2,517	0.00%
2024/03/18	1	58.60	3	58.80	58.10	-2	2,491	-0.08%
2024/03/15	2	59.50	0	0.00	59.50	2	2,472	0.08%
2024/03/14	4	59.88	2	60.85	61.20	2	2,445	0.08%
2024/03/13	1	63.80	1	63.10	61.70	0	2,402	0.00%
2024/03/12	9	62.21	1	62.10	61.80	8	2,320	0.34%
2024/03/11	11	64.27	31	65.03	64.20	-20	2,207	-0.91%
2024/03/08	0	0.00	4	61.00	61.00	-4	1,567	-0.26%
2024/03/06	4	56.53	0	0.00	56.10	4	1,416	0.28%
2024/03/05	1	58.80	4	59.38	58.00	-3	1,411	-0.21%
2024/03/04	2	59.20	0	0.00	59.70	2	1,384	0.14%
2024/03/01	2	59.90	0	0.00	59.50	2	1,371	0.15%
2024/02/29	2	60.20	0	0.00	60.30	2	1,363	0.15%
2024/02/27	2	61.00	0	0.00	61.50	2	1,350	0.15%
2024/02/26	1	59.70	5	61.70	62.60	-4	1,326	-0.30%
2024/02/23	1	60.70	0	0.00	60.70	1	1,268	0.08%
2024/02/20	2	62.30	0	0.00	62.00	2	1,316	0.15%
2024/02/19	5	63.12	0	0.00	63.30	5	1,316	0.38%
2024/02/05	3	61.20	0	0.00	60.90	3	1,300	0.23%
2024/02/02	0.1	62.00	0	0.00	61.90	0.1	1,279	0.01%
2024/02/01	1.2	62.59	0	0.00	62.20	1.2	1,278	0.09%
2024/01/31	0	0.00	1	63.50	63.00	-1	1,270	-0.08%
2024/01/25	1	64.50	0	0.00	64.30	1	1,283	0.08%
2024/01/23	0	0.00	1	64.90	65.20	-1	1,321	-0.08%
2024/01/17	2	64.10	0	0.00	64.10	2	1,304	0.15%
2024/01/12	2	65.95	0	0.00	65.80	2	1,298	0.15%
2024/01/11	0	0.00	2	65.80	66.60	-2	1,300	-0.15%
2024/01/10	4.2	66.14	0	0.00	65.50	4.2	1,314	0.32%
2024/01/09	4.1	68.18	0	0.00	67.80	4.1	1,287	0.32%
2024/01/05	4	69.10	5	69.50	69.10	-1	1,275	-0.08%
2024/01/04	2.1	69.31	0	0.00	69.40	2.1	1,263	0.17%
2024/01/02	0.1	71.60	0	0.00	71.40	0.1	1,245	0.01%
2023/12/27	1	73.10	1	73.00	73.00	0	1,240	0.00%
2023/12/25	0	0.00	1	71.40	71.40	-1	1,247	-0.08%
2023/12/22	2	71.80	0	0.00	71.80	2	1,268	0.16%
2023/12/20	1	73.70	1	72.80	72.50	0	1,324	0.00%
2023/12/18	5	72.80	0	0.00	72.30	5	1,446	0.35%
2023/12/15	1	74.70	3	74.27	73.60	-2	1,504	-0.13%
2023/12/08	3	71.37	0	0.00	71.10	3	1,449	0.21%
2023/12/04	0	0.00	6	75.00	73.80	-6	1,454	-0.41%
2023/12/01	2.1	75.32	0	0.00	75.10	2.1	1,451	0.14%
2023/11/30	0	0.00	2	74.10	76.40	-2	1,432	-0.14%
2023/11/29	1	74.10	1	73.50	73.50	0	1,376	0.00%
2023/11/27	2	72.00	0	0.00	72.00	2	1,368	0.15%
2023/11/24	3	73.83	1	74.30	73.60	2	1,379	0.14%
2023/11/20	0	0.00	1	72.30	73.50	-1	1,372	-0.07%
2023/11/16	0	0.00	2	70.50	71.00	-2	1,357	-0.15%
2023/11/13	2	68.90	0	0.00	69.00	2	1,364	0.15%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/06	0	0.00	5	71.80	71.70	-5	1,452	-0.34%
2023/11/03	0	0.00	1	71.20	70.70	-1	1,458	-0.07%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/11/01	0	0.00	3	70.57	70.00	-3	1,467	-0.20%
2023/10/31	4	69.00	0	0.00	68.40	4	1,451	0.28%
2023/10/25	0	0.00	2	71.50	72.10	-2	1,510	-0.13%
2023/10/24	0	0.00	1	69.80	70.30	-1	1,512	-0.07%
2023/10/19	1	68.60	1	69.00	69.00	0	1,628	0.00%
2023/10/18	2	69.35	0	0.00	69.00	2	1,651	0.12%
2023/10/16	0	0.00	1	72.40	71.40	-1	1,655	-0.06%
2023/10/13	1	72.20	0	0.00	73.00	1	1,712	0.06%
2023/10/12	0	0.00	5	72.30	72.40	-5	1,748	-0.29%
2023/10/11	1	71.80	0	0.00	71.90	1	1,791	0.06%
2023/10/02	0	0.00	10	73.50	74.00	-10	2,715	-0.37%
2023/09/27	2	71.70	0	0.00	71.40	2	2,993	0.07%
2023/09/26	6	73.07	0	0.00	72.10	6	2,996	0.20%
2023/09/21	1	80.90	1	76.20	76.20	0	2,932	0.00%
2023/09/14	2	80.70	2	80.20	79.80	0	2,922	0.00%
2023/09/13	0	0.00	1	79.40	79.50	-1	2,937	-0.03%
2023/09/08	1	77.90	0	0.00	77.30	1	3,371	0.03%
2023/09/06	1	80.10	2	80.10	80.20	-1	3,622	-0.03%
2023/09/04	0.1	78.00	3	78.77	79.20	-3	3,667	-0.08%
2023/09/01	3	79.00	0	0.00	78.70	3	3,729	0.08%
2023/08/31	0	0.00	1	79.50	79.10	-1	3,800	-0.03%
2023/08/30	0	0.00	5	79.12	78.70	-5	3,975	-0.13%
2023/08/24	0	0.00	1	76.50	77.30	-1	4,045	-0.02%
2023/08/22	1	75.60	0	0.00	74.50	1	4,041	0.02%
2023/08/21	0.7	75.40	0	0.00	75.00	0.7	4,062	0.02%
2023/08/18	15	75.40	0	0.00	75.10	15	4,085	0.37%
2023/08/17	1	75.50	0	0.00	75.40	1	4,081	0.02%
2023/08/14	2.4	72.07	0	0.00	72.20	2.4	4,086	0.06%
2023/08/11	1	74.40	1	75.60	75.00	0	4,059	0.00%
2023/08/10	2.1	76.22	1	76.50	75.80	1.1	4,061	0.03%
2023/08/09	0	0.00	1	77.70	77.50	-1	4,064	-0.02%
2023/08/08	2.1	78.21	0	0.00	78.00	2.1	4,089	0.05%
2023/08/07	2	79.35	0	0.00	79.60	2	4,103	0.05%
2023/08/02	2	77.85	1	78.40	77.70	1	4,126	0.02%
2023/07/31	0	0.00	0.1	80.50	79.30	-0.1	4,107	0.00%
2023/07/27	0	0.00	0	80.20	79.90	0	4,088	0.00%
2023/07/25	2	80.85	0	0.00	80.80	2	4,105	0.05%
2023/07/24	4.1	78.82	1	78.30	78.30	3.1	4,093	0.08%
2023/07/21	0	0.00	0.1	83.10	82.20	-0.1	4,065	0.00%
2023/07/20	0	0.00	1	83.90	83.90	-1	4,107	-0.02%
2023/07/19	1	83.80	0.4	84.20	83.10	0.6	4,145	0.01%
2023/07/18	4	86.68	0	0.00	84.00	4	4,258	0.09%
2023/07/17	3	86.80	0	0.00	86.80	3	4,285	0.07%
2023/07/14	1.2	88.22	1	87.40	87.70	0.2	4,293	0.00%
2023/07/13	0	0.00	3	87.87	86.60	-3	4,279	-0.07%
2023/07/12	3	89.00	3	88.90	88.40	0	4,230	0.00%
2023/07/11	6.2	92.30	2	93.00	90.50	4.2	4,143	0.10%
2023/07/10	2	90.60	5	91.62	90.40	-3	3,887	-0.08%
2023/07/07	2	87.20	0	0.00	86.70	2	3,557	0.06%
2023/07/06	5	88.22	1.2	88.37	88.00	3.9	3,479	0.11%
2023/07/05	0	0.00	2	84.80	83.90	-2	3,244	-0.06%
2023/07/04	0	0.00	1.1	83.39	84.20	-1.1	3,256	-0.03%
2023/07/03	1.2	83.30	0	0.00	83.10	1.2	3,271	0.04%
2023/06/27	2	83.70	1	83.60	83.20	1	3,418	0.03%
2023/06/26	1.1	84.66	0	0.00	84.50	1.1	3,399	0.03%
2023/06/20	1	87.00	0	0.00	88.00	1	3,370	0.03%
2023/06/19	0	0.00	1	85.70	86.10	-1	3,333	-0.03%
2023/06/16	3.1	86.57	1	87.80	86.10	2.1	3,331	0.06%
2023/06/15	2.2	89.27	2	89.05	88.60	0.2	3,330	0.00%
2023/06/14	3	89.00	6	88.23	90.20	-3	3,207	-0.09%
2023/06/13	6	87.83	6	87.83	86.50	0	3,047	0.00%
2023/06/12	4	86.10	6	85.05	85.40	-2	2,895	-0.07%
2023/06/09	2	82.30	0	0.00	82.80	2	2,852	0.07%
2023/06/07	0	0.00	3	85.27	84.70	-3	2,898	-0.10%
2023/06/06	2	81.80	0	0.00	82.00	2	2,862	0.07%
2023/06/05	4	87.20	13	87.36	85.20	-9	2,812	-0.32%
2023/06/02	0	0.00	3	82.27	82.20	-3	2,698	-0.11%
2023/05/31	0	0.00	2	79.50	79.70	-2	2,906	-0.07%
2023/05/24	0	0.00	2	78.80	79.10	-2	2,992	-0.07%
2023/05/22	1	78.30	1	77.90	77.60	0	3,004	0.00%
2023/05/18	3	77.53	0	0.00	77.40	3	3,035	0.10%
2023/05/11	2	75.20	0	0.00	75.20	2	3,118	0.06%
2023/05/09	1	76.20	0	0.00	76.50	1	3,168	0.03%
2023/05/08	1	78.60	0	0.00	78.30	1	3,218	0.03%
2023/05/05	0	0.00	1	77.90	77.80	-1	3,329	-0.03%
2023/05/04	0	0.00	1	79.10	78.30	-1	3,464	-0.03%
2023/05/03	0	0.00	3	79.10	78.90	-3	3,511	-0.09%
2023/05/02	0	0.00	5	79.12	79.00	-5	3,566	-0.14%
2023/04/28	3	76.90	0	0.00	77.90	3	3,645	0.08%
2023/04/26	6	75.52	0	0.00	76.70	6	3,627	0.17%
2023/04/24	1	77.50	1	79.00	80.00	0	3,603	0.00%
2023/04/21	6.1	80.20	1	80.20	79.10	5.1	3,573	0.14%
2023/04/20	6	83.97	0	0.00	83.50	6	3,464	0.17%
2023/04/19	4	86.80	20	86.75	86.50	-16	3,429	-0.47%
2023/04/18	1	88.70	0.3	88.80	87.60	0.7	3,431	0.02%
2023/04/17	0	0.00	2.2	88.28	88.70	-2.2	3,425	-0.07%
2023/04/14	0.2	89.00	0	0.00	88.40	0.2	3,408	0.00%
2023/04/13	11	88.75	1	89.00	88.20	10	3,425	0.29%
2023/04/12	7	88.71	0	0.00	90.40	7	3,410	0.21%
2023/04/11	2	90.00	0	0.00	90.00	2	3,405	0.06%
2023/04/10	2.2	90.87	10.3	90.61	90.50	-8	3,427	-0.23%
2023/04/07	1.1	92.21	2	92.30	92.30	-0.9	3,421	-0.03%
2023/04/06	11	91.69	0.1	91.90	91.30	10.9	3,404	0.32%
2023/03/31	0.1	90.60	0	0.00	90.70	0.1	3,404	0.00%
2023/03/30	3	90.53	0	0.00	90.50	3	3,449	0.09%
2023/03/28	0	0.00	2.1	92.00	91.70	-2.1	3,436	-0.06%
2023/03/24	0.2	90.60	0	0.00	90.80	0.2	3,391	0.00%
2023/03/23	1	90.20	0	0.00	90.20	1	3,374	0.03%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/20	2	90.25	2	91.44	89.90	0	3,390	0.00%
2023/03/17	1	87.20	2	88.10	88.50	-1	3,318	-0.03%
2023/03/16	0	0.00	1	87.00	86.80	-1	3,310	-0.03%
2023/03/15	0	0.00	1	87.10	86.80	-1	3,365	-0.03%
2023/03/14	2	87.40	0	0.00	86.10	2	3,395	0.06%
2023/03/13	2	87.15	0	0.00	88.40	2	3,426	0.06%
2023/03/10	1	88.80	0	0.00	88.90	1	3,468	0.03%
2023/03/09	0	0.00	1	93.00	92.00	-1	3,536	-0.03%
2023/03/08	0	0.00	1	91.90	92.30	-1	3,547	-0.03%
2023/03/07	0	0.00	4	91.95	92.50	-4	3,544	-0.11%
2023/03/06	0	0.00	3	89.93	90.70	-3	3,527	-0.09%
2023/03/03	4	88.00	2	88.95	89.20	2	3,536	0.06%
2023/03/02	3	91.30	0	0.00	90.80	3	3,372	0.09%
2023/02/24	0	0.00	2	93.20	93.10	-2	3,413	-0.06%
2023/02/23	4	93.85	0	0.00	93.90	4	3,423	0.12%
2023/02/22	1.1	93.11	1	95.40	93.20	0.1	3,543	0.00%
2023/02/20	1	97.50	0	0.00	97.50	1	3,771	0.03%
2023/02/17	2	96.50	0	0.00	96.50	2	4,007	0.05%
2023/02/16	0	0.00	2	97.60	97.90	-2	4,067	-0.05%
2023/02/15	3.1	96.66	3	97.20	95.90	0.1	4,178	0.00%
2023/02/14	0	0.00	2	96.50	97.00	-2	4,192	-0.05%
2023/02/07	1	97.80	1	97.20	97.60	0	4,395	0.00%
2023/02/06	1	96.80	1	99.60	96.90	0	4,427	0.00%
2023/02/03	1	98.60	2	101.00	98.20	-1	4,387	-0.02%
2023/02/02	3	99.70	3	99.50	100.00	0	4,351	0.00%
2023/02/01	2	97.30	0.1	96.90	96.70	1.9	4,263	0.04%
2023/01/31	2	95.40	4	95.70	96.30	-2	4,303	-0.05%
2023/01/30	2	94.40	5	92.84	94.80	-3	4,295	-0.07%
2023/01/17	0	0.00	0.1	89.80	89.50	-0.1	4,271	0.00%
2023/01/12	0	0.00	1	91.50	89.20	-1	4,404	-0.02%
2023/01/11	0	0.00	1	90.80	90.40	-1	4,408	-0.02%
2023/01/09	1	89.90	2	90.30	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	4	87.33	88.80	-4	4,610	-0.09%
2023/01/05	1	86.30	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0.1	86.20	0	0.00	85.90	0.1	4,801	0.00%
2023/01/03	1	85.30	0	0.00	86.20	1	4,956	0.02%
2022/12/30	3	85.57	2	85.95	84.60	1	5,051	0.02%
2022/12/29	1	84.70	0	0.00	85.10	1	5,112	0.02%
2022/12/28	1	86.50	1	87.50	86.00	0	5,227	0.00%
2022/12/27	2	89.10	0	0.00	88.80	2	5,318	0.04%
2022/12/26	1	87.60	0	0.00	88.30	1	5,391	0.02%
2022/12/22	1.4	86.51	4	88.20	86.90	-2.6	5,581	-0.05%
2022/12/21	2	87.95	0	0.00	87.60	2	5,715	0.03%
2022/12/20	1	89.10	0	0.00	88.50	1	5,847	0.02%
2022/12/19	0	0.00	2	90.90	90.90	-2	6,017	-0.03%
2022/12/16	2	93.10	0.1	93.40	93.20	1.9	6,155	0.03%
2022/12/15	2	95.40	2	95.45	95.40	0	6,214	0.00%
2022/12/14	1	94.50	0	0.00	95.90	1	6,247	0.02%
2022/12/12	2.1	94.70	0	0.00	95.00	2.1	6,289	0.03%
2022/12/09	1	97.70	0	0.00	96.10	1	6,319	0.02%
2022/12/08	0	0.00	0.1	96.90	97.10	-0.1	6,371	0.00%
2022/12/07	2	97.00	10	96.95	96.20	-8	6,462	-0.12%
2022/12/06	3	101.50	3	101.50	99.80	0	6,454	0.00%
2022/12/05	10	103.00	0	0.00	103.00	10	6,541	0.15%
2022/12/02	8.2	101.78	11	102.73	102.50	-2.8	6,546	-0.04%
2022/12/01	8	101.50	12	101.92	102.00	-4	6,589	-0.06%
2022/11/30	0.3	99.09	1	99.00	98.10	-0.7	6,601	-0.01%
2022/11/29	0.1	98.00	2	97.30	98.30	-1.9	6,693	-0.03%
2022/11/28	0	0.00	2	97.50	97.80	-2	6,786	-0.03%
2022/11/25	11	97.55	0	0.00	96.00	11	6,967	0.16%
2022/11/18	5	102.40	4	104.00	99.60	1	7,455	0.01%
2022/11/17	2	99.90	2	101.25	102.00	0	7,553	0.00%
2022/11/16	4	98.75	1	98.90	98.30	3	7,672	0.04%
2022/11/15	0	0.00	2	100.00	101.00	-2	7,668	-0.03%
2022/11/10	2	93.00	0	0.00	93.00	2	8,202	0.02%
2022/11/09	3	94.63	31	93.84	94.30	-28	8,285	-0.34%
2022/11/08	1	92.50	5	91.62	90.40	-4	8,385	-0.05%
2022/11/07	1	91.10	0	0.00	91.10	1	8,445	0.01%
2022/11/04	1	90.50	1	89.70	91.10	0	8,609	0.00%
2022/11/02	6	89.20	2	89.25	89.40	4	8,945	0.04%
2022/11/01	1	87.20	1	88.00	87.70	0	8,968	0.00%
2022/10/31	1	87.00	4	87.28	87.00	-3	9,084	-0.03%
2022/10/27	28	85.46	5	84.34	85.90	23	9,348	0.25%
2022/10/26	2	82.70	0	0.00	81.90	2	9,542	0.02%
2022/10/25	1	83.50	1	83.20	82.50	0	9,588	0.00%
2022/10/21	1	85.10	2	84.95	84.00	-1	9,912	-0.01%
2022/10/20	2	84.70	1	84.60	86.20	1	10,050	0.01%
2022/10/18	0	0.00	1	87.20	87.90	-1	10,432	-0.01%
2022/10/17	3	83.87	4	84.90	86.80	-1	10,554	-0.01%
2022/10/13	3	83.67	3	85.10	83.00	0	11,153	0.00%
2022/10/12	5	90.98	4	90.40	90.00	1	11,255	0.01%
2022/10/11	1	91.10	1	91.00	90.80	0	11,414	0.00%
2022/10/07	2	97.90	1	99.40	97.50	1	11,748	0.01%
2022/10/06	4	101.13	4	101.88	101.50	0	11,787	0.00%
2022/10/05	1	102.50	25	100.26	99.80	-24	11,825	-0.20%
2022/10/04	24	98.94	6	98.10	101.00	18	11,829	0.15%
2022/10/03	0	0.00	5	93.86	94.80	-5	12,009	-0.04%
2022/09/29	3	91.90	5	92.24	91.10	-2	12,909	-0.02%
2022/09/28	8	93.83	7	94.14	90.70	1	13,222	0.01%
2022/09/27	4	98.25	1	98.70	99.60	3	13,774	0.02%
2022/09/26	1	105.00	23	103.81	98.50	-22	14,054	-0.16%
2022/09/23	3	111.67	2	108.50	107.00	1	14,215	0.01%
2022/09/22	1	108.50	3	112.33	114.00	-2	14,252	-0.01%
2022/09/21	2	110.50	1	110.00	110.00	1	14,266	0.01%
2022/09/16	13	111.35	12	110.00	109.50	1	14,612	0.01%
2022/09/15	9	113.17	0	0.00	111.50	9	14,736	0.06%
2022/09/14	1	106.50	3	111.83	114.00	-2	14,959	-0.01%
2022/09/13	1	113.50	2	113.00	111.50	-1	15,080	-0.01%
2022/09/12	5	112.90	4	113.50	112.50	1	15,194	0.01%
2022/09/08	1	106.50	1	110.00	110.00	0	15,217	0.00%
2022/09/07	18	106.58	1	104.50	105.00	17	15,282	0.11%
2022/09/06	2	109.00	18	109.81	107.00	-16	15,312	-0.10%
2022/09/05	5	110.50	1	112.00	110.50	4	15,354	0.03%
2022/09/02	1	112.00	1	115.50	115.00	0	15,372	0.00%
2022/09/01	1	112.00	0	0.00	113.00	1	15,352	0.01%
2022/08/31	1	115.50	2	114.75	115.50	-1	15,307	-0.01%
2022/08/30	1	116.00	0	0.00	117.00	1	15,517	0.01%
2022/08/29	2	112.50	3	114.17	116.00	-1	15,566	-0.01%
2022/08/26	3	118.67	5	117.80	115.50	-2	15,485	-0.01%
2022/08/25	2	116.50	0	0.00	117.00	2	15,471	0.01%
2022/08/24	4	117.00	3	116.67	113.00	1	15,425	0.01%
2022/08/23	2	111.50	6	113.50	115.50	-4	15,405	-0.03%
2022/08/22	1	112.50	0	0.00	111.50	1	15,309	0.01%
2022/08/19	8	113.44	6	114.17	113.00	2	15,226	0.01%
2022/08/18	3	108.83	6	107.33	109.00	-3	14,800	-0.02%
2022/08/17	1	102.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	0	0.00	1	105.50	104.50	-1	14,638	-0.01%
2022/08/15	1	104.50	14	105.43	105.50	-13	14,659	-0.09%
2022/08/12	0	0.00	0	102.00	101.50	0	14,467	0.00%
2022/08/11	13	100.38	8	100.75	99.60	5	14,453	0.03%
2022/08/10	5	99.64	3	99.07	98.50	2	14,537	0.01%
2022/08/09	19	101.39	21	101.12	101.00	-2	14,513	-0.01%
2022/08/08	14	98.13	14	98.89	99.50	0	14,328	0.00%
2022/08/05	3	97.07	3	98.37	98.80	0	14,409	0.00%
2022/08/04	1	93.80	4	93.75	95.00	-3	14,382	-0.02%
2022/08/03	18	93.74	20	93.01	93.20	-2	14,364	-0.01%
2022/08/02	5	96.90	1	95.60	96.20	4	14,293	0.03%
2022/08/01	1	100.50	0	0.00	100.50	1	14,116	0.01%
2022/07/29	0	0.00	23	101.98	102.50	-23	14,118	-0.16%
2022/07/28	16	98.96	15	100.30	98.50	1	14,034	0.01%
2022/07/27	16	99.33	18	97.66	99.50	-2	13,908	-0.01%
2022/07/26	18	99.72	15	100.67	97.40	3	13,776	0.02%
2022/07/25	1	100.50	2	99.45	100.50	-1	13,539	-0.01%
2022/07/22	0	0.00	1	101.00	99.10	-1	13,580	-0.01%
2022/07/21	9	100.78	3	100.57	101.50	6	13,675	0.04%
2022/07/20	51	100.03	9	99.18	99.30	42	13,520	0.31%
2022/07/19	8	93.18	7	93.61	94.30	1	13,162	0.01%
2022/07/18	4	95.13	4	95.23	93.00	0	13,027	0.00%
2022/07/15	4	91.40	3	92.03	93.00	1	12,806	0.01%
2022/07/14	2	87.60	1	83.50	88.00	1	12,375	0.01%
2022/07/13	0	0.00	2	85.20	83.50	-2	12,311	-0.02%
2022/07/11	20	87.19	18	87.67	87.90	2	12,314	0.02%
2022/07/08	15	90.39	10	89.57	88.50	5	12,130	0.04%
2022/07/07	16	84.83	19	84.31	85.00	-3	11,708	-0.03%
2022/07/06	5	87.60	3	85.10	83.50	2	11,235	0.02%
2022/07/05	9	87.28	14	88.14	90.10	-5	10,979	-0.05%
2022/07/04	7	93.86	6	96.33	90.90	1	10,346	0.01%
2022/07/01	8	107.13	8	107.50	101.00	0	10,130	0.00%
2022/06/30	5	112.80	2	118.00	112.00	3	9,861	0.03%
2022/06/29	1	120.50	1	121.00	124.00	0	9,795	0.00%
2022/06/28	1	123.50	2	123.00	124.50	-1	10,015	-0.01%
2022/06/27	4	121.75	2	122.00	125.00	2	10,509	0.02%
2022/06/24	2	119.50	2	117.00	116.50	0	10,563	0.00%
2022/06/23	6.1	116.62	5	116.80	119.00	1.1	10,810	0.01%
2022/06/22	1	119.00	1	120.00	119.50	0	11,550	0.00%
2022/06/21	1	113.50	2	118.00	118.00	-1	11,540	-0.01%
2022/06/20	1	118.00	1	118.50	108.50	0	11,618	0.00%
2022/06/17	0	0.00	1	118.00	118.50	-1	11,816	-0.01%
2022/06/16	2	125.50	1	121.57	120.50	1	12,158	0.01%
2022/06/15	3	129.00	3	129.33	126.50	0	12,606	0.00%
2022/06/14	2	131.25	2	131.00	131.00	0	13,160	0.00%
2022/06/13	2	131.25	3.2	132.34	133.50	-1.2	13,413	-0.01%
2022/06/10	2	132.00	2	134.50	132.50	0	13,626	0.00%
2022/06/09	2	133.75	4	134.25	134.50	-2	13,963	-0.01%
2022/06/08	3	132.67	2	133.50	133.50	1	14,265	0.01%
2022/06/07	3	130.00	4	129.75	130.00	-1	14,193	-0.01%
2022/06/06	1	126.50	0	0.00	127.00	1	14,134	0.01%
2022/06/02	5	127.20	2	127.00	127.50	3	14,263	0.02%
2022/06/01	2	126.75	0	0.00	126.00	2	14,291	0.01%
2022/05/31	1	126.50	2	127.00	126.50	-1	14,344	-0.01%
2022/05/30	2	122.75	3	124.17	125.00	-1	14,311	-0.01%
2022/05/27	4	120.00	0	0.00	119.00	4	14,305	0.03%
2022/05/26	5	123.50	5	119.00	119.50	0	14,337	0.00%
2022/05/25	6	119.00	6	121.00	120.50	0	14,351	0.00%
2022/05/24	8	120.12	8	117.00	115.50	0	14,427	0.00%
2022/05/23	0	121.00	3	121.83	121.00	-3	14,403	-0.02%
2022/05/19	1	118.50	4	118.38	120.00	-3	14,446	-0.02%
2022/05/18	5	119.70	2	121.75	121.00	3	14,456	0.02%
2022/05/17	0	0.00	2	115.50	117.00	-2	14,241	-0.01%
2022/05/13	2	115.00	2	113.50	113.50	0	14,329	0.00%
2022/05/12	1	111.00	1	108.50	108.50	0	14,376	0.00%
2022/05/11	2	112.25	3	114.00	112.00	-1	14,608	-0.01%
2022/05/09	1	112.50	1	108.50	108.50	0	14,710	0.00%
2022/05/06	1	111.50	2	111.50	116.00	-1	14,893	-0.01%
2022/05/05	1	113.50	0	0.00	113.00	1	14,931	0.01%
2022/05/04	0	0.00	3	110.50	112.00	-3	14,911	-0.02%
2022/05/03	1	108.00	2	107.00	108.00	-1	14,981	-0.01%
2022/04/29	4	105.50	3	106.17	105.00	1	15,109	0.01%
2022/04/28	6	103.33	5	102.20	102.50	1	15,062	0.01%
2022/04/27	7	104.07	7	104.71	106.00	0	14,925	0.00%
2022/04/26	2	110.25	2	111.50	110.00	0	14,714	0.00%
2022/04/25	1	107.50	5	110.49	110.00	-4	14,715	-0.03%
2022/04/22	2	117.00	13	115.81	115.00	-11	14,672	-0.07%
2022/04/21	1	122.50	1	122.50	123.00	0	14,735	0.00%
2022/04/20	1	123.50	3	121.84	122.50	-2	14,857	-0.01%
2022/04/19	14	123.71	7	122.79	121.00	7	15,002	0.05%
2022/04/18	22	123.89	17	120.56	119.50	5	15,138	0.03%
2022/04/15	6	126.08	4	123.75	123.00	2	15,233	0.01%
2022/04/14	2	131.75	1	130.50	130.50	1	15,425	0.01%
2022/04/13	6	128.00	8	129.50	130.50	-2	15,411	-0.01%
2022/04/12	1	126.00	1	125.50	124.50	0	15,455	0.00%
2022/04/11	5	128.40	4	127.88	128.50	1	15,497	0.01%
2022/04/08	0	0.00	1	127.00	128.00	-1	15,499	-0.01%
2022/04/07	5	126.80	4	124.50	124.50	1	15,528	0.01%
2022/04/06	0	0.00	1	131.00	130.50	-1	15,634	-0.01%
2022/03/31	7	133.14	6	134.08	133.00	1	16,040	0.01%
2022/03/30	4	137.13	7	137.50	137.50	-3	15,779	-0.02%
2022/03/29	5	134.50	2	138.00	131.00	3	15,296	0.02%
2022/03/28	10	135.65	13	134.00	136.50	-3	15,114	-0.02%
2022/03/25	22	139.57	19	139.68	134.00	3	14,809	0.02%
2022/03/24	4	133.00	5	133.50	134.50	-1	14,028	-0.01%
2022/03/23	4	132.13	3	132.50	130.50	1	13,891	0.01%
2022/03/22	8	132.00	10	132.85	132.00	-2	13,907	-0.01%
2022/03/21	1	132.00	15	131.63	131.50	-14	13,712	-0.10%
2022/03/18	6	128.33	5	128.80	129.50	1	13,415	0.01%
2022/03/17	13	121.38	4.7	126.37	127.00	8.3	13,097	0.06%
2022/03/16	13	118.35	9	116.39	115.50	4	12,561	0.03%
2022/03/15	5.2	120.52	3	117.17	116.00	2.2	12,323	0.02%
2022/03/14	0	0.00	1.3	119.40	120.50	-1.3	12,224	-0.01%
2022/03/11	3	116.83	5	117.10	117.50	-2	12,051	-0.02%
2022/03/10	1	116.00	1	116.00	118.00	0	11,755	0.00%
2022/03/09	1	108.00	0	0.00	107.50	1	11,998	0.01%
2022/03/08	1	109.40	3	108.83	106.00	-2	12,521	-0.02%
2022/03/07	4.2	109.90	1	109.00	108.00	3.2	12,436	0.03%
2022/03/04	1	116.50	2	117.75	117.00	-1	12,518	-0.01%
2022/03/03	1.1	115.45	0	0.00	114.50	1.1	12,739	0.01%
2022/03/01	2	108.75	1	107.50	111.00	1	13,007	0.01%
2022/02/24	0	0.00	3	99.93	101.00	-3	13,622	-0.02%
2022/02/23	2	107.25	2	107.00	107.00	0	13,708	0.00%
2022/02/22	0.1	108.00	0	0.00	107.00	0.1	14,312	0.00%
2022/02/21	1	112.00	3	112.67	113.00	-2	14,773	-0.01%
2022/02/18	2	117.50	3	116.00	117.50	-1	15,619	-0.01%
2022/02/17	1.2	116.67	0	0.00	116.00	1.2	16,741	0.01%
2022/02/16	0	0.00	1	119.00	116.00	-1	17,296	-0.01%
2022/02/15	2	117.25	0	0.00	115.00	2	17,696	0.01%
2022/02/14	2.1	116.43	1	114.50	114.50	1.1	18,179	0.01%
2022/02/11	6	117.67	6	120.83	120.50	0	18,412	0.00%
2022/02/10	1	113.00	1	115.00	113.50	0	18,570	0.00%
2022/02/09	6	114.33	7	113.71	115.50	-1	18,977	-0.01%
2022/02/08	10.1	108.15	6	110.00	109.00	4.1	19,452	0.02%
2022/02/07	8	105.19	8	106.38	106.50	0	19,958	0.00%
2022/01/26	3	106.00	3	105.33	106.00	0	20,938	0.00%
2022/01/25	7.1	107.40	5	105.00	105.00	2.1	22,199	0.01%
2022/01/24	2	105.00	5.3	107.82	112.00	-3.3	23,333	-0.01%
2022/01/21	6.1	110.49	5.7	107.58	107.50	0.4	24,393	0.00%
2022/01/20	4	112.50	5.3	112.91	113.00	-1.3	24,821	-0.01%
2022/01/19	5.2	112.74	5	114.20	113.00	0.2	25,702	0.00%
2022/01/18	5.2	117.35	5	116.50	116.00	0.2	27,585	0.00%
2022/01/17	9	116.89	3.1	115.63	118.50	5.9	27,949	0.02%
2022/01/14	1	114.50	1	111.00	115.50	0	28,705	0.00%
2022/01/13	2	113.50	3	115.67	114.50	-1	29,333	0.00%
2022/01/12	1.1	116.14	8	119.19	116.50	-6.9	30,283	-0.02%
2022/01/11	9.1	120.42	10	118.45	117.50	-0.9	31,864	0.00%
2022/01/10	5	123.30	4	123.88	125.50	1	32,869	0.00%
2022/01/07	9.2	129.68	16	124.88	123.50	-6.8	33,851	-0.02%
2022/01/06	6	133.17	16	133.75	134.00	-10	34,726	-0.03%
2022/01/05	16.2	136.63	9	135.78	135.00	7.2	35,729	0.02%
2022/01/04	9	145.00	8	141.00	141.00	1	36,751	0.00%
2022/01/03	5	145.20	10	145.50	144.50	-5	38,902	-0.01%
2021/12/30	9	146.22	8	143.81	143.00	1	39,815	0.00%
2021/12/29	19	148.05	15	147.93	146.00	4	40,713	0.01%
2021/12/28	15.2	145.96	9	146.50	145.50	6.2	41,252	0.02%
2021/12/27	7	143.79	11	140.77	144.50	-4	41,547	-0.01%
2021/12/24	4	137.00	3	136.50	136.00	1	41,792	0.00%
2021/12/23	7	138.93	7	139.14	138.00	0	42,607	0.00%
2021/12/22	8.1	138.23	9	136.50	136.00	-0.9	43,380	0.00%
2021/12/21	4	135.00	3	135.67	136.00	1	44,216	0.00%
2021/12/20	13	133.69	17	134.26	134.50	-4	45,849	-0.01%
2021/12/17	10	138.70	7	136.50	136.50	3	47,177	0.01%
2021/12/16	12	141.96	13	142.70	143.00	-1	48,924	0.00%
2021/12/15	4	134.88	4	135.00	137.00	0	49,234	0.00%
2021/12/14	17	134.65	15	134.17	133.50	2	49,407	0.00%
2021/12/13	7	134.07	12	134.38	134.00	-5	49,442	-0.01%
2021/12/10	5	138.10	2	139.50	137.50	3	49,568	0.01%
2021/12/09	12	140.17	7	140.93	141.50	5	49,819	0.01%
2021/12/08	18.1	144.33	12	144.92	143.00	6.1	50,199	0.01%
2021/12/07	14.1	145.28	4	147.00	143.00	10.1	50,938	0.02%
2021/12/06	9	150.67	9	150.06	149.50	0	51,266	0.00%
2021/12/03	11	155.91	18.1	156.42	155.00	-7.1	51,575	-0.01%
2021/12/02	14	154.82	24.1	154.67	156.00	-10.1	51,503	-0.02%
2021/12/01	5	148.10	5	148.30	148.00	0	51,169	0.00%
2021/11/30	8	150.63	10	148.60	150.00	-2	51,467	0.00%
2021/11/29	13	145.92	17	146.12	148.50	-4	51,759	-0.01%
2021/11/26	13	145.50	9	142.06	148.50	4	51,975	0.01%
2021/11/25	7	146.21	6	145.92	145.50	1	51,787	0.00%
2021/11/24	21.1	145.28	15	144.97	145.00	6.1	51,859	0.01%
2021/11/23	13.1	149.38	6	149.83	147.00	7.1	51,866	0.01%
2021/11/22	7	155.71	7	155.07	153.00	0	51,979	0.00%
2021/11/19	7	160.86	38	159.25	156.00	-31	52,766	-0.06%
2021/11/18	10	161.05	19	159.92	157.00	-9	52,749	-0.02%
2021/11/17	9	164.50	8.1	166.14	165.50	1	52,962	0.00%
2021/11/16	21	165.64	17	163.94	159.50	4	52,558	0.01%
2021/11/15	8	155.56	25	155.24	159.00	-17	51,648	-0.03%
2021/11/12	58	151.30	16	153.22	149.00	42	51,393	0.08%
2021/11/11	7	146.14	4	148.00	151.50	3	51,178	0.01%
2021/11/10	10	141.75	11	143.00	145.00	-1	50,801	0.00%
2021/11/09	21	148.52	14	148.18	142.00	7	50,612	0.01%
2021/11/08	11	143.18	14	144.79	146.50	-3	50,327	-0.01%
2021/11/05	13.1	149.72	9	149.33	147.50	4.1	50,121	0.01%
2021/11/04	16	159.69	10	154.55	150.00	6	49,748	0.01%
2021/11/03	11.1	155.03	9	157.50	160.50	2.1	49,363	0.00%
2021/11/02	21	161.81	24	163.46	154.00	-3	48,518	-0.01%
2021/11/01	27	160.43	13	163.08	165.50	14	47,371	0.03%
2021/10/29	43	151.09	35	152.07	152.50	8	46,367	0.02%
2021/10/28	12	142.79	19.2	143.58	142.50	-7.2	45,320	-0.02%
2021/10/27	61.1	142.52	59	143.44	141.50	2.1	45,025	0.00%
2021/10/26	52.1	141.45	49.5	142.62	140.00	2.6	44,406	0.01%
2021/10/25	27.3	133.65	31	134.69	135.00	-3.7	42,768	-0.01%
2021/10/22	21	132.26	24	133.23	135.50	-3	42,815	-0.01%
2021/10/21	24	135.13	18	135.69	132.50	6	42,435	0.01%
2021/10/20	31	131.85	31	132.18	135.50	0	42,141	0.00%
2021/10/19	30	132.95	24	133.77	129.50	6	41,482	0.01%
2021/10/18	12	127.71	8	129.13	132.00	4	40,515	0.01%
2021/10/15	8	123.63	31.1	124.98	128.50	-23.1	40,101	-0.06%
2021/10/14	19.1	120.38	10	121.80	117.00	9.1	39,579	0.02%
2021/10/13	16	125.88	8	125.31	122.00	8	39,274	0.02%
2021/10/12	48	126.56	51	127.56	128.50	-3	39,148	-0.01%
2021/10/08	38	126.07	55	127.86	124.00	-17	39,173	-0.04%
2021/10/07	54	119.66	85	122.48	124.50	-31	37,710	-0.08%
2021/10/06	43	115.44	67	116.99	113.50	-24	37,871	-0.06%
2021/10/05	17.1	111.22	12	111.25	113.50	5.1	37,204	0.01%
2021/10/04	12	110.04	10	109.85	106.00	2	36,571	0.01%
2021/10/01	9	113.56	11	113.09	112.00	-2	36,165	-0.01%
2021/09/30	13	114.69	13	115.00	118.00	0	36,074	0.00%
2021/09/29	10.1	115.03	2	115.75	112.00	8.1	35,335	0.02%
2021/09/28	19	123.18	18	123.25	122.00	1	34,671	0.00%
2021/09/27	31	126.21	35.2	125.81	123.00	-4.2	33,883	-0.01%
2021/09/24	25	121.16	22.5	120.54	119.50	2.5	32,349	0.01%
2021/09/23	46	116.38	55.3	118.35	121.00	-9.3	31,055	-0.03%
2021/09/22	7	108.71	21	108.67	110.50	-14	29,473	-0.05%
2021/09/17	6	105.83	3	106.50	107.50	3	29,084	0.01%
2021/09/16	6	102.42	4	102.25	101.50	2	28,932	0.01%
2021/09/15	3	101.33	7	101.21	100.50	-4	28,857	-0.01%
2021/09/14	7	107.79	8	107.50	106.00	-1	28,654	0.00%
2021/09/13	20	107.80	18	107.06	106.50	2	28,806	0.01%
2021/09/10	30	106.45	33	105.95	108.00	-3	28,763	-0.01%
2021/09/09	7	99.13	13	100.10	101.50	-6	28,549	-0.02%
2021/09/08	8	96.30	3	95.90	94.60	5	28,436	0.02%
2021/09/07	9	99.41	5	99.32	98.60	4	28,804	0.01%
2021/09/06	4	103.88	2	104.75	103.50	2	29,578	0.01%
2021/09/03	15	102.57	16	102.81	103.00	-1	29,580	0.00%
2021/09/02	7	110.21	3	109.00	106.00	4	29,540	0.01%
2021/09/01	12	109.46	9	109.56	114.00	3	29,120	0.01%
2021/08/31	4	106.38	4	106.75	109.00	0	28,646	0.00%
2021/08/30	6	106.92	13	106.38	106.00	-7	28,721	-0.02%
2021/08/27	10	107.75	4	105.25	104.50	6	28,782	0.02%
2021/08/26	14	107.64	16	108.72	111.50	-2	29,032	-0.01%
2021/08/25	15	109.30	16	109.09	106.50	-1	28,704	0.00%
2021/08/24	15	104.93	9	105.89	105.00	6	27,801	0.02%
2021/08/23	29	100.28	10	101.71	104.00	19	27,303	0.07%
2021/08/20	2	90.20	3	91.53	94.60	-1	26,844	0.00%
2021/08/19	2	89.15	0	0.00	86.00	2	26,642	0.01%
2021/08/18	10	86.15	6	85.75	89.80	4	26,569	0.02%
2021/08/17	10	86.61	13.1	89.25	84.50	-3.1	26,688	-0.01%
2021/08/16	9	91.27	30	89.85	92.00	-21	26,509	-0.08%
2021/08/13	2	93.70	0	0.00	90.30	2	26,453	0.01%
2021/08/12	1	95.40	0	0.00	95.60	1	26,366	0.00%
2021/08/11	11	90.61	13	91.52	93.30	-2	26,380	-0.01%
2021/08/10	23	96.97	33	95.98	96.50	-10	26,198	-0.04%
2021/08/09	19	97.47	0	0.00	95.40	19	26,051	0.07%
2021/08/06	11	109.91	10	106.00	106.00	1	25,867	0.00%
2021/08/04	1	111.50	7	110.79	107.00	-6	26,200	-0.02%
2021/08/03	4	109.13	2	107.25	108.50	2	26,113	0.01%
2021/08/02	11	103.64	11	106.82	106.50	0	26,038	0.00%
2021/07/29	2	105.50	3	104.50	108.00	-1	25,755	0.00%
2021/07/28	4	103.88	5	105.10	104.50	-1	25,598	0.00%
2021/07/27	16	117.31	4	119.38	112.00	12	25,361	0.05%
2021/07/26	5	117.40	50	118.06	118.00	-45	25,132	-0.18%
2021/07/23	16	116.84	5	117.20	114.00	11	24,749	0.04%
2021/07/22	21	120.57	6	118.33	121.50	15	24,472	0.06%
2021/07/21	19	110.74	84	114.85	117.00	-65	23,826	-0.27%
2021/07/20	16	110.31	25	106.88	106.50	-9	23,256	-0.04%
2021/07/19	59.1	113.17	13	115.08	112.50	46.1	22,976	0.20%
2021/07/16	64	108.02	18	109.61	111.00	46	22,765	0.20%
2021/07/15	70	105.49	10	100.57	107.00	60	22,479	0.27%
2021/07/14	7	97.10	20	97.29	99.60	-13	21,925	-0.06%
2021/07/13	14	95.21	18	96.20	90.60	-4	21,341	-0.02%
2021/07/12	0	0.00	13.2	89.95	92.70	-13.2	20,269	-0.07%
2021/07/09	9	84.79	14	84.29	84.30	-5	20,067	-0.02%
2021/07/08	6	84.65	3	84.23	83.70	3	20,187	0.01%
2021/07/07	8	83.95	17	84.65	84.30	-9	20,213	-0.04%
2021/07/06	0	0.00	5	81.42	79.70	-5	20,418	-0.02%
2021/07/05	12	80.31	0	0.00	80.60	12	20,953	0.06%
2021/07/02	4	77.85	4	77.80	79.20	0	21,542	0.00%
2021/07/01	3	76.57	1	76.30	76.10	2	22,398	0.01%
2021/06/30	2	78.85	2	77.65	78.30	0	23,111	0.00%
2021/06/29	4	78.20	3	79.00	77.70	1	23,415	0.00%
2021/06/28	9	82.54	1	81.80	81.50	8	23,399	0.03%
2021/06/25	1	85.40	9	85.13	85.00	-8	24,037	-0.03%
2021/06/24	10.3	84.12	5	83.82	83.10	5.3	24,507	0.02%
2021/06/23	5	83.36	1	84.00	82.90	4	24,570	0.02%
2021/06/22	7.1	85.52	9	86.13	81.00	-1.9	24,919	-0.01%
2021/06/21	17	87.58	9	86.19	85.20	8	25,138	0.03%
2021/06/18	14.4	83.64	21.4	85.08	87.50	-7	25,777	-0.03%
2021/06/17	5.2	80.64	3.2	79.53	81.10	2	25,476	0.01%
2021/06/16	12.2	80.24	2.1	81.81	78.40	10.1	25,378	0.04%
2021/06/15	16	76.03	20	76.53	79.90	-4	24,755	-0.02%
2021/06/11	5.1	71.58	10.3	72.26	72.70	-5.2	23,827	-0.02%
2021/06/10	2.2	70.62	4	72.88	70.10	-1.8	23,921	-0.01%
2021/06/09	0.3	70.10	3	70.00	70.40	-2.7	23,846	-0.01%
2021/06/08	2.2	70.14	1	70.80	69.40	1.2	23,948	0.01%
2021/06/07	9	69.36	14	70.93	70.80	-5	23,914	-0.02%
2021/06/04	10.6	71.13	4	70.20	68.50	6.6	23,699	0.03%
2021/06/03	3.2	74.01	19	73.20	72.70	-15.8	23,504	-0.07%
2021/06/02	15	69.30	2	69.45	68.80	13	22,927	0.06%
2021/06/01	1	68.20	20	68.34	69.00	-19	22,715	-0.08%
2021/05/31	7	67.46	4	67.48	67.30	3	22,613	0.01%
2021/05/28	15	67.89	17	67.85	67.70	-2	22,504	-0.01%
2021/05/27	2	65.00	6	65.57	66.60	-4	22,262	-0.02%
2021/05/26	7	64.67	2	63.40	63.60	5	22,025	0.02%
2021/05/25	7	62.70	7.1	63.37	63.30	-0.1	21,986	0.00%
2021/05/24	1	57.80	0.2	56.85	59.90	0.8	21,802	0.00%
2021/05/21	0.5	56.10	2	57.00	56.00	-1.5	22,535	-0.01%
2021/05/20	2	55.60	0	0.00	55.60	2	22,687	0.01%
2021/05/19	1	54.60	0	0.00	54.90	1	22,627	0.00%
2021/05/18	0	0.00	5	51.80	54.00	-5	22,512	-0.02%
2021/05/17	5	52.10	4	48.65	49.15	1	22,514	0.00%
2021/05/12	3	53.57	20	50.95	56.00	-17	22,119	-0.08%
2021/05/11	2	53.30	14	55.29	53.60	-12	21,817	-0.06%
2021/05/10	1	59.00	3	59.70	58.80	-2	21,807	-0.01%
2021/05/07	0	0.00	15	60.80	61.90	-15	21,825	-0.07%
2021/05/05	17	59.81	0	0.00	58.00	17	21,940	0.08%
2021/05/04	6	60.30	106	60.47	60.80	-100	21,922	-0.46%	大賣/
2021/05/03	14	62.42	36	61.78	61.60	-22	21,814	-0.10%
2021/04/29	37	65.78	3	66.07	65.10	34	21,797	0.16%
2021/04/28	14	66.40	24	67.85	67.30	-10	22,200	-0.05%
2021/04/27	14	66.76	5	66.30	66.20	9	22,450	0.04%
2021/04/26	8	68.38	12	68.85	68.20	-4	22,748	-0.02%
2021/04/23	5	67.82	13	67.56	68.70	-8	23,292	-0.03%
2021/04/22	21	69.42	4	71.05	67.10	17	23,909	0.07%
2021/04/21	13	76.25	12	76.50	74.50	1	24,734	0.00%
2021/04/20	34	75.01	20	74.44	74.90	14	24,436	0.06%
2021/04/19	5	69.66	13	69.08	70.70	-8	24,647	-0.03%
2021/04/16	9	69.00	7	70.14	68.60	2	24,760	0.01%
2021/04/15	6	69.27	2	69.15	68.80	4	24,734	0.02%
2021/04/14	9	67.29	3	66.80	68.70	6	24,716	0.02%
2021/04/13	1	70.60	6	70.08	68.00	-5	24,676	-0.02%
2021/04/12	10	71.15	2	68.25	68.00	8	24,583	0.03%
2021/04/09	42	76.24	3	76.93	75.00	39	24,329	0.16%
2021/04/08	20	69.27	11	71.63	74.50	9	23,755	0.04%
2021/04/07	44	67.93	6	69.08	69.00	38	23,064	0.16%
2021/04/06	7	63.34	19	65.67	65.80	-12	22,461	-0.05%
2021/04/01	3	60.77	20	60.90	59.90	-17	21,918	-0.08%
2021/03/31	11	59.61	9	60.37	59.50	2	21,803	0.01%
2021/03/30	27	61.15	12	61.48	60.90	15	21,724	0.07%
2021/03/29	7	57.94	22	58.46	59.50	-15	21,067	-0.07%
2021/03/26	5	55.40	8	55.45	55.80	-3	20,571	-0.01%
2021/03/25	17	54.96	6	56.20	55.40	11	20,466	0.05%
2021/03/24	2	56.35	130	54.80	55.00	-128	20,076	-0.64%	大賣/鉅額交易
2021/03/23	39	55.38	66	52.27	52.00	-27	19,449	-0.14%
2021/03/22	2	53.90	9	56.26	56.70	-7	18,413	-0.04%
2021/03/19	9	52.17	9	52.31	51.60	0	18,192	0.00%
2021/03/18	0	0.00	13	52.46	51.80	-13	18,173	-0.07%
2021/03/16	3	51.57	10	51.38	50.40	-7	19,764	-0.04%
2021/03/15	12	50.32	13	50.10	49.95	-1	20,109	0.00%
2021/03/12	1	48.10	2	48.23	48.90	-1	20,161	0.00%
2021/03/11	1	46.80	38	46.70	46.90	-37	20,259	-0.18%
2021/03/10	72	44.74	49	44.72	44.70	23	20,376	0.11%
2021/03/09	4	44.58	0	0.00	45.00	4	21,015	0.02%
2021/03/08	7	44.29	5	46.90	44.25	2	20,995	0.01%
2021/03/05	5	45.95	0	0.00	45.95	5	21,053	0.02%
2021/03/04	0	0.00	2	46.85	46.80	-2	21,449	-0.01%
2021/03/03	2	47.15	5	46.70	47.90	-3	21,642	-0.01%
2021/03/02	10	47.10	0	0.00	47.30	10	21,725	0.05%
2021/02/25	4	48.60	0	0.00	48.60	4	22,532	0.02%
2021/02/24	7	50.64	2	50.75	49.40	5	22,516	0.02%
2021/02/23	21	52.14	5	52.78	51.80	16	22,425	0.07%
2021/02/22	0	0.00	13	49.39	50.80	-13	21,548	-0.06%
2021/02/19	3	45.90	3	46.05	46.20	0	21,195	0.00%
2021/02/18	7	46.24	0	0.00	46.60	7	21,117	0.03%
2021/02/17	7	47.18	3	46.53	46.25	4	21,022	0.02%
2021/02/05	1	45.60	0	0.00	45.65	1	20,861	0.00%
2021/02/04	2	46.25	0	0.00	46.10	2	20,786	0.01%
2021/02/03	3	47.15	2	47.55	47.25	1	20,700	0.00%
2021/02/02	2	46.93	12	47.11	48.00	-10	20,514	-0.05%
2021/02/01	11	44.08	6	45.32	45.85	5	20,331	0.02%
2021/01/29	2	46.80	0	0.00	44.80	2	20,125	0.01%
2021/01/28	2	47.68	13	47.19	47.10	-11	19,980	-0.06%
2021/01/27	2	48.25	0	0.00	49.10	2	19,843	0.01%
2021/01/26	7	48.89	1	50.10	48.00	6	19,622	0.03%
2021/01/25	5	48.53	3	48.52	49.30	2	19,481	0.01%
2021/01/22	10	49.01	29	49.05	49.70	-19	19,292	-0.10%
2021/01/21	29	50.57	19	49.49	48.65	10	19,067	0.05%
2021/01/20	4	49.60	0	0.00	49.40	4	18,548	0.02%
2021/01/19	14	51.57	15	51.03	50.00	-1	18,146	-0.01%
2021/01/18	18	52.03	16	52.94	52.50	2	17,692	0.01%
2021/01/15	31	50.96	16	51.34	51.00	15	16,927	0.09%
2021/01/14	12	49.36	16	49.68	50.10	-4	16,128	-0.02%
2021/01/13	7	45.49	6	46.63	46.85	1	14,645	0.01%
2021/01/12	4	42.40	9	43.04	42.60	-5	14,261	-0.04%
2021/01/11	0	0.00	18	41.28	41.70	-18	13,388	-0.13%
2021/01/08	7	38.83	120	39.40	38.85	-113	13,094	-0.86%	大賣/鉅額交易
2021/01/07	1	39.30	0	0.00	39.30	1	13,116	0.01%
2021/01/06	20	39.71	5	40.48	39.80	15	13,007	0.12%
2021/01/05	121	41.46	1	41.55	41.15	120	12,715	0.94%	大買/鉅額交易
2021/01/04	1	41.90	187	42.86	42.60	-186	12,539	-1.48%	大賣/鉅額交易
2020/12/30	2	40.18	0	0.00	40.10	2	12,164	0.02%
2020/12/29	116	41.35	68	41.43	41.00	48	12,057	0.40%	大買/
2020/12/28	111	41.30	28	41.48	41.65	83	11,676	0.71%	大買/
2020/12/25	6	40.20	74	40.11	39.85	-68	11,341	-0.60%
2020/12/24	13	39.18	2	39.50	39.40	11	11,015	0.10%
2020/12/23	3	38.15	21	38.77	39.20	-18	10,851	-0.17%
2020/12/22	51	38.30	39	37.26	37.20	12	10,783	0.11%
2020/12/21	1	37.60	0	0.00	37.50	1	10,875	0.01%
2020/12/18	18	38.49	0	0.00	38.85	18	10,875	0.17%
2020/12/17	0	0.00	2	37.70	38.85	-2	10,782	-0.02%
2020/12/16	1	38.45	4	38.55	38.25	-3	10,654	-0.03%
2020/12/15	26	38.53	0	0.00	37.70	26	10,552	0.25%
2020/12/14	11	40.11	4	40.85	40.15	7	10,345	0.07%
2020/12/11	19	39.88	2	39.40	38.80	17	10,064	0.17%
2020/12/10	56	40.73	30	40.89	41.10	26	9,491	0.27%
2020/12/09	8	38.44	24.1	38.53	39.60	-16.1	8,064	-0.20%
2020/12/08	11	35.50	5	35.48	36.00	6	7,328	0.08%
2020/12/07	4	35.05	21	35.24	35.20	-17	7,011	-0.24%
2020/12/04	11	33.99	2	33.85	34.00	9	6,711	0.13%
2020/12/03	6	34.33	8	33.84	33.45	-2	6,581	-0.03%
2020/12/02	0	0.00	2	32.73	32.65	-2	6,209	-0.03%
2020/11/30	14	33.20	10	33.15	32.85	4	5,978	0.07%
2020/11/27	0.1	32.30	4	32.61	32.30	-3.9	5,578	-0.07%
2020/11/26	10	32.00	10	31.95	31.95	0	5,317	0.00%
2020/11/25	8	32.12	2	31.98	32.05	6	5,187	0.12%
2020/11/24	5	31.91	3	32.10	31.70	2	4,817	0.04%
2020/11/23	1	29.90	0	0.00	29.80	1	4,219	0.02%
2020/11/20	0	0.00	11	29.25	29.65	-11	4,054	-0.27%
2020/11/19	1	28.40	20	28.60	28.50	-19	3,864	-0.49%
2020/11/18	10	28.25	0	0.00	28.15	10	3,900	0.26%
2020/11/17	15	28.43	1	28.65	28.20	14	4,074	0.34%
2020/11/05	5	27.55	0	0.00	27.50	5	5,017	0.10%
2020/10/30	0	0.00	1	27.65	27.10	-1	5,527	-0.02%
2020/10/29	1	26.95	0	0.00	27.55	1	5,763	0.02%
2020/10/27	0	0.00	5	28.20	28.10	-5	6,067	-0.08%
2020/10/23	2	28.88	7	28.80	28.95	-5	6,547	-0.08%
2020/10/22	6	29.75	1	29.75	29.00	5	7,735	0.06%
2020/10/20	3	28.92	1	28.80	29.05	2	8,533	0.02%
2020/10/16	1	28.65	0	0.00	28.55	1	10,259	0.01%
2020/10/15	2	29.33	14	29.20	29.30	-12	10,442	-0.11%
2020/10/14	4	28.68	3	28.60	28.60	1	10,382	0.01%
2020/10/12	1	28.00	0	0.00	27.95	1	11,226	0.01%
2020/10/07	0	0.00	9	28.72	29.00	-9	12,293	-0.07%
2020/10/06	0	0.00	3	28.30	28.15	-3	13,119	-0.02%
2020/10/05	3	27.95	0	0.00	27.85	3	13,193	0.02%
2020/09/28	6	27.66	2	28.30	28.30	4	13,463	0.03%
2020/09/25	10	28.69	0	0.00	27.50	10	13,617	0.07%
2020/09/24	23	30.03	29	29.54	29.35	-6	13,724	-0.04%
2020/09/23	5	29.70	0	0.00	30.00	5	13,469	0.04%
2020/09/22	0	0.00	1	29.50	29.35	-1	13,378	-0.01%
2020/09/21	0	0.00	1	29.15	29.00	-1	13,338	-0.01%
2020/09/18	0	0.00	1	29.60	29.35	-1	13,345	-0.01%
2020/09/17	1	29.55	12	29.45	29.60	-11	13,329	-0.08%
2020/09/16	0	0.00	22	29.28	29.10	-22	13,299	-0.17%
2020/09/15	1	29.10	1	29.40	29.00	0	13,255	0.00%
2020/09/14	5	28.95	22	29.10	28.90	-17	13,345	-0.13%
2020/09/11	2	28.40	0	0.00	28.35	2	13,328	0.02%
2020/09/10	4	28.90	2	28.55	28.55	2	13,336	0.01%
2020/09/09	1	28.55	6	28.87	28.90	-5	13,371	-0.04%
2020/09/08	4	29.04	2	28.85	28.90	2	13,385	0.01%
2020/09/07	52	29.31	11	29.34	29.35	41	13,385	0.31%
2020/09/04	1	26.75	2	26.80	27.60	-1	13,209	-0.01%
2020/09/03	0	0.00	1	27.55	27.25	-1	13,300	-0.01%
2020/09/01	6	26.88	0	0.00	26.85	6	13,467	0.04%
2020/08/27	8	27.01	0	0.00	26.75	8	14,055	0.06%
2020/08/26	4	26.98	2	27.15	27.10	2	14,087	0.01%
2020/08/24	2	26.60	0	0.00	26.55	2	14,208	0.01%
2020/08/20	2	28.78	90	27.27	27.00	-88	14,302	-0.62%
2020/08/19	12	29.73	1	30.00	30.00	11	14,482	0.08%
2020/08/18	5	30.50	0	0.00	30.40	5	15,022	0.03%
2020/08/17	0	0.00	2	30.15	30.40	-2	15,120	-0.01%
2020/08/14	0	0.00	2	29.70	29.80	-2	15,224	-0.01%
2020/08/13	0	0.00	1	29.15	29.00	-1	15,368	-0.01%
2020/08/12	11	28.98	1	29.15	29.00	10	15,414	0.06%
2020/08/10	3	29.80	0	0.00	29.45	3	15,465	0.02%
2020/08/07	0	0.00	14	30.59	30.60	-14	15,450	-0.09%
2020/08/06	12	30.58	3	30.60	30.45	9	15,867	0.06%
2020/08/05	17	31.27	0	0.00	31.10	17	15,774	0.11%
2020/08/04	13	31.44	0	0.00	31.60	13	15,797	0.08%
2020/08/03	8	31.10	14	31.06	31.55	-6	15,611	-0.04%
2020/07/31	0	0.00	1	31.90	31.65	-1	15,508	-0.01%
2020/07/30	10	31.70	4	31.65	31.80	6	15,356	0.04%
2020/07/29	39	31.22	22	31.42	31.95	17	15,201	0.11%
2020/07/28	117	33.30	110	32.88	30.50	7	14,897	0.05%	大買/大賣/
2020/07/27	35	31.86	11	32.12	32.80	24	13,771	0.17%
2020/07/24	17	31.46	6	31.91	31.25	11	13,310	0.08%
2020/07/23	14	32.15	22	32.07	32.40	-8	12,818	-0.06%
2020/07/22	10	30.28	8	31.34	30.85	2	11,977	0.02%
2020/07/21	3	29.17	5	29.47	29.05	-2	11,113	-0.02%
2020/07/20	1	28.80	4	28.81	28.55	-3	10,922	-0.03%
2020/07/17	5	28.86	0	0.00	28.80	5	10,895	0.05%
2020/07/16	5	29.37	8	29.36	29.90	-3	10,660	-0.03%
2020/07/15	1	29.00	9	28.63	28.15	-8	10,122	-0.08%
2020/07/14	41	30.17	49	29.84	29.20	-8	10,025	-0.08%
2020/07/13	37	28.78	52	29.37	29.85	-15	9,341	-0.16%
2020/07/10	1	27.10	10	27.03	27.15	-9	8,774	-0.10%
2020/07/09	1	27.85	10	27.44	27.15	-9	8,759	-0.10%
2020/07/07	5	27.05	10	28.30	26.95	-5	8,664	-0.06%
2020/07/06	18	27.81	0	0.00	27.90	18	8,586	0.21%
2020/07/03	15	27.44	3	26.97	27.50	12	8,474	0.14%
2020/07/01	0	0.00	1	26.00	25.90	-1	8,284	-0.01%
2020/06/30	1	25.60	0	0.00	25.65	1	8,290	0.01%
2020/06/29	2	25.50	0	0.00	25.60	2	8,311	0.02%
2020/06/23	1	26.40	1	26.15	26.30	0	8,407	0.00%
2020/06/19	21	27.30	31.5	27.08	26.55	-10.5	8,517	-0.12%
2020/06/16	0	0.00	20	26.50	26.60	-20	8,646	-0.23%
2020/06/15	0	0.00	35	26.09	26.10	-35	8,852	-0.40%
2020/06/12	11	26.12	80	26.11	26.65	-69	8,997	-0.77%
2020/06/11	17	27.01	0	0.00	26.80	17	9,112	0.19%
2020/06/10	31	27.95	1	27.75	27.85	30	9,212	0.33%
2020/06/09	11	29.19	5	28.85	28.55	6	9,325	0.06%
2020/06/08	5	28.90	0	0.00	28.80	5	9,473	0.05%
2020/06/05	17	28.51	2	28.65	28.50	15	9,803	0.15%
2020/06/04	28	29.04	56	29.15	28.65	-28	9,915	-0.28%
2020/06/03	6	28.12	5	28.25	28.30	1	9,533	0.01%
2020/06/01	0	0.00	5	27.95	28.00	-5	9,526	-0.05%
2020/05/29	36	28.30	0	0.00	27.80	36	9,546	0.38%
2020/05/28	10	28.25	31	28.41	28.20	-21	9,543	-0.22%
2020/05/27	20	28.49	13	28.67	28.20	7	9,648	0.07%
2020/05/26	96	29.13	31	28.92	28.25	65	9,586	0.68%
2020/05/25	6	28.53	12	28.92	29.65	-6	9,149	-0.07%
2020/05/22	5	27.45	0	0.00	27.15	5	8,577	0.06%
2020/05/21	3	27.00	7	27.06	27.05	-4	8,375	-0.05%
2020/05/20	28	26.39	43	26.60	26.60	-15	8,425	-0.18%
2020/05/19	30	26.14	15	25.98	25.80	15	8,255	0.18%
2020/05/18	5	25.95	5	26.45	25.90	0	8,212	0.00%
2020/05/15	1	25.25	0	0.00	26.20	1	8,136	0.01%
2020/05/14	2	25.55	14	26.05	25.55	-12	8,251	-0.15%
2020/05/13	29	26.98	21	27.07	26.70	8	8,194	0.10%
2020/05/11	6	25.91	11	26.16	26.10	-5	7,665	-0.07%
2020/05/08	10	25.28	0	0.00	24.85	10	7,479	0.13%
2020/05/07	0	0.00	5	24.70	25.10	-5	7,444	-0.07%
2020/05/06	3	24.85	0	0.00	24.60	3	7,393	0.04%
2020/04/30	0	0.00	10	25.20	25.10	-10	7,414	-0.13%
2020/04/29	10	24.95	0	0.00	24.75	10	7,372	0.14%
2020/04/22	6	24.48	0	0.00	24.55	6	7,331	0.08%
2020/04/20	0	0.00	1	25.55	25.60	-1	7,285	-0.01%
2020/04/17	5	25.82	0	0.00	25.70	5	7,299	0.07%
2020/04/16	0	0.00	4	26.40	26.40	-4	7,188	-0.06%
2020/04/15	3	25.33	8	25.82	26.40	-5	7,028	-0.07%
2020/04/13	1	24.85	3	25.23	24.90	-2	6,673	-0.03%
2020/04/10	3	25.15	0	0.00	25.00	3	6,653	0.05%
2020/04/09	6	25.30	10	25.85	25.20	-4	6,754	-0.06%
2020/04/08	10	26.00	1	25.45	25.95	9	6,764	0.13%
2020/04/07	1	24.85	0	0.00	25.00	1	6,686	0.01%
2020/03/27	1	24.65	0	0.00	24.10	1	6,853	0.01%
2020/03/25	0	0.00	1	23.80	23.70	-1	6,701	-0.01%
2020/03/24	1	23.30	0	0.00	23.00	1	6,644	0.02%
2020/03/20	1	24.40	1	24.00	23.85	0	6,729	0.00%
2020/03/19	8	22.91	0	0.00	22.50	8	6,636	0.12%
2020/03/18	5	25.50	10	26.11	25.00	-5	6,424	-0.08%
2020/03/17	5	26.46	0	0.00	25.55	5	6,298	0.08%
2020/03/16	2	25.65	4	26.70	25.40	-2	6,120	-0.03%
2020/03/13	13	25.64	14	25.56	26.80	-1	5,965	-0.02%
2020/03/12	1	26.50	1	26.20	26.05	0	5,737	0.00%
2020/03/11	42	27.60	35	27.96	27.40	7	5,446	0.13%
2020/03/10	1	26.60	3	28.15	27.50	-2	5,079	-0.04%
2020/03/09	0	0.00	1	26.85	26.30	-1	4,915	-0.02%
2020/03/06	0	0.00	11	27.45	27.15	-11	4,854	-0.23%
2020/03/05	14	27.84	8	27.75	27.60	6	4,858	0.12%
2020/03/04	10	27.30	0	0.00	27.75	10	4,793	0.21%
2020/03/03	0	0.00	3	27.65	27.25	-3	4,726	-0.06%
2020/03/02	0	0.00	2	26.35	27.60	-2	4,655	-0.04%
2020/02/27	3	26.30	0	0.00	25.95	3	4,440	0.07%
2020/02/26	1	27.15	1	27.35	27.05	0	4,356	0.00%
2020/02/25	28	26.99	27	26.98	27.00	1	4,275	0.02%
2020/02/21	0	0.00	10	27.75	27.75	-10	4,182	-0.24%
2020/02/19	0	0.00	10	26.10	26.10	-10	3,856	-0.26%
2020/02/18	2	26.25	2	25.80	25.80	0	3,845	0.00%
2020/02/17	3	26.00	0	0.00	26.05	3	3,836	0.08%
2020/02/14	4	24.90	4	24.75	25.25	0	3,664	0.00%
2020/02/13	0	0.00	2	24.70	24.40	-2	3,664	-0.05%
2020/02/11	2	24.40	2	24.30	24.30	0	3,790	0.00%
2020/02/06	28	25.10	0	0.00	25.10	28	3,979	0.70%
2020/02/05	9	25.39	7	24.98	24.80	2	4,015	0.05%
2020/02/04	16	24.70	3	24.63	24.70	13	4,072	0.32%
2020/02/03	2	23.73	2	23.45	24.35	0	4,150	0.00%
2020/01/31	5	24.78	8	24.93	24.95	-3	4,194	-0.07%
2020/01/30	8	24.26	8	24.20	24.15	0	4,397	0.00%
2020/01/20	3	26.75	2	26.95	26.80	1	4,625	0.02%
2020/01/17	5	27.01	2	27.10	26.80	3	4,868	0.06%
2020/01/15	10	27.10	5	27.23	27.30	5	5,279	0.09%
2020/01/14	9	27.40	0	0.00	27.05	9	5,538	0.16%
2020/01/13	4	26.43	7	26.36	27.25	-3	5,853	-0.05%
2020/01/10	3	26.50	5	26.74	26.05	-2	5,896	-0.03%
2020/01/09	3	26.83	6	26.72	26.60	-3	5,912	-0.05%
2020/01/08	2	26.40	0	0.00	26.15	2	5,949	0.03%
2020/01/07	0	0.00	1	27.30	27.00	-1	6,131	-0.02%
2020/01/06	2	27.33	0	0.00	27.20	2	6,277	0.03%
2020/01/03	7	27.95	0	0.00	27.85	7	6,359	0.11%
2020/01/02	0	0.00	3	28.45	28.65	-3	6,279	-0.05%
2019/12/31	31	28.05	8	28.21	27.90	23	6,263	0.37%
2019/12/30	6	28.40	0	0.00	28.30	6	6,298	0.10%
2019/12/27	15	28.27	14	28.12	28.80	1	6,322	0.02%
2019/12/26	5	27.30	5	27.50	27.75	0	6,189	0.00%
2019/12/25	4	27.70	4	27.88	27.60	0	6,239	0.00%
2019/12/20	6	27.35	6	27.38	27.40	0	6,783	0.00%
2019/12/19	5	27.45	0	0.00	27.35	5	6,885	0.07%
2019/12/18	10	27.98	8	28.15	27.80	2	6,963	0.03%
2019/12/17	10	27.68	9	27.83	27.70	1	6,939	0.01%
2019/12/12	0	0.00	4	27.35	27.25	-4	7,686	-0.05%
2019/12/11	4	27.18	2	27.05	27.00	2	7,745	0.03%
2019/12/10	7	27.36	14	27.34	27.40	-7	7,820	-0.09%
2019/12/09	5	26.80	5	26.40	26.35	0	7,942	0.00%
2019/12/06	11	26.40	1	26.65	26.55	10	8,116	0.12%
2019/12/05	0	0.00	4	27.00	26.40	-4	8,265	-0.05%
2019/12/04	5	26.18	7	26.27	26.30	-2	8,824	-0.02%
2019/12/03	0	0.00	1	25.45	25.60	-1	9,015	-0.01%
2019/12/02	2	25.80	0	0.00	25.70	2	9,269	0.02%
2019/11/29	4	26.63	2	27.10	26.30	2	9,437	0.02%
2019/11/28	2	26.85	0	0.00	26.80	2	9,738	0.02%
2019/11/27	1	27.60	0	0.00	27.20	1	10,046	0.01%
2019/11/26	1	27.05	1	27.25	27.10	0	10,669	0.00%
2019/11/14	1	26.80	1	26.40	26.40	0	11,883	0.00%
2019/11/13	1	26.70	1	27.20	27.00	0	11,987	0.00%
2019/11/12	3	26.60	0	0.00	26.80	3	12,009	0.02%
2019/11/11	2	26.15	1	26.35	26.10	1	12,030	0.01%
2019/11/08	1	27.95	0	0.00	27.80	1	11,953	0.01%
2019/11/07	2	28.10	2	27.85	27.85	0	11,988	0.00%
2019/11/06	0	0.00	2	29.10	28.60	-2	11,956	-0.02%
2019/11/05	1	29.00	0	0.00	28.90	1	11,967	0.01%
2019/11/01	33	29.03	1	28.75	29.10	32	12,021	0.27%
2019/10/31	6	28.53	4	28.49	28.45	2	12,027	0.02%
2019/10/30	1	28.90	10	29.20	29.35	-9	12,036	-0.07%
2019/10/29	27	29.39	9	29.50	29.05	18	12,127	0.15%
2019/10/28	9	30.16	14	30.60	30.50	-5	12,117	-0.04%
2019/10/25	15	29.95	8	29.84	29.50	7	12,124	0.06%
2019/10/24	4	29.68	1	30.00	30.10	3	12,211	0.02%
2019/10/23	4	29.74	2.1	29.95	29.30	1.9	12,519	0.02%
2019/10/22	0	0.00	1	29.50	29.35	-1	12,728	-0.01%
2019/10/21	3	28.77	7	28.64	29.90	-4	12,456	-0.03%
2019/10/18	5	27.85	5	28.34	27.80	0	12,096	0.00%
2019/10/17	3	27.83	0	0.00	27.70	3	11,995	0.03%
2019/10/16	33	27.71	2	27.80	27.65	31	11,950	0.26%
2019/10/15	1	28.00	9	28.19	28.05	-8	11,894	-0.07%
2019/10/14	3	27.65	5	27.68	27.50	-2	11,716	-0.02%
2019/10/09	1	26.30	0	0.00	26.55	1	11,566	0.01%
2019/10/07	2	27.55	2	27.85	27.50	0	11,646	0.00%
2019/10/04	1	27.50	0	0.00	27.20	1	11,606	0.01%
2019/10/03	0	0.00	6	27.20	27.70	-6	11,556	-0.05%
2019/10/02	1	27.40	1	27.60	27.60	0	11,484	0.00%
2019/10/01	1	27.80	1	28.15	28.00	0	11,450	0.00%
2019/09/27	1	27.60	1	27.85	27.80	0	11,387	0.00%
2019/09/26	1	26.95	0	0.00	27.50	1	11,208	0.01%
2019/09/25	10	29.10	0	0.00	28.35	10	10,953	0.09%
2019/09/23	1	30.15	5	30.50	30.00	-4	10,717	-0.04%
2019/09/20	17	29.99	12	30.18	30.20	5	10,628	0.05%
2019/09/19	2	30.10	16	30.38	30.05	-14	10,540	-0.13%
2019/09/18	0	0.00	1	30.10	29.50	-1	10,244	-0.01%
2019/09/17	9	29.44	12	29.32	29.50	-3	10,125	-0.03%
2019/09/16	1	27.45	1	27.60	28.15	0	9,888	0.00%
2019/09/12	12	28.05	0	0.00	28.05	12	9,886	0.12%
2019/09/11	6.1	28.02	5	28.10	28.05	1.1	10,039	0.01%
2019/09/10	5	28.90	5	28.80	28.80	0	10,260	0.00%
2019/09/09	8	29.17	0	0.00	28.95	8	10,108	0.08%
2019/09/06	23	29.90	9	31.10	29.45	14	9,927	0.14%
2019/09/05	2	29.43	0	0.00	29.60	2	9,312	0.02%
2019/09/03	4	28.18	5	28.10	28.05	-1	8,788	-0.01%
2019/09/02	2	27.18	3.6	27.82	28.35	-1.6	8,571	-0.02%
2019/08/30	2	27.00	0	0.00	26.55	2	8,235	0.02%
2019/08/29	44	27.44	31	27.38	27.00	13	7,901	0.16%
2019/08/28	0	0.00	14	26.04	26.45	-14	7,205	-0.19%
2019/08/26	2	23.75	0	0.00	23.60	2	6,879	0.03%
2019/08/21	65	24.51	4	24.81	24.50	61	6,537	0.93%
2019/08/20	1	23.85	0	0.00	23.65	1	6,220	0.02%
2019/08/19	0	0.00	3	24.05	24.15	-3	6,102	-0.05%
2019/08/16	1	22.30	3	23.30	23.30	-2	5,753	-0.03%
2019/08/12	0	0.00	2	21.95	22.00	-2	5,453	-0.04%
2019/08/08	0	0.00	2	22.90	22.65	-2	5,387	-0.04%
2019/08/07	1	22.35	0	0.00	22.30	1	5,328	0.02%
2019/08/05	2	22.83	1	23.75	22.60	1	5,168	0.02%
2019/08/02	1	22.85	0	0.00	23.50	1	5,096	0.02%
2019/08/01	6	23.83	1	23.95	23.80	5	5,016	0.10%
2019/07/31	3	23.90	6	24.13	24.45	-3	4,909	-0.06%
2019/07/30	3	23.80	1	23.05	23.15	2	4,722	0.04%
2019/07/29	6	24.53	4	24.98	24.35	2	4,488	0.04%
2019/07/26	2	24.00	2	24.25	24.70	0	4,170	0.00%
2019/07/25	14	23.28	23	23.62	24.00	-9	3,834	-0.23%
2019/07/24	24	21.89	15	22.52	22.60	9	3,320	0.27%
2019/07/15	0	0.00	2	21.35	21.20	-2	2,933	-0.07%
2019/07/12	0	0.00	3	21.47	21.65	-3	2,959	-0.10%
2019/07/11	3	21.30	0	0.00	21.25	3	2,936	0.10%
2019/06/27	5	19.65	0	0.00	19.75	5	2,712	0.18%
2019/06/25	0	0.00	5	20.20	20.10	-5	2,652	-0.19%
2019/06/21	0	0.00	2	19.85	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	20	19.20	19.60	-20	2,235	-0.89%
2019/06/18	21	18.69	1	18.50	19.40	20	1,976	1.01%
2019/06/14	0	0.00	2	16.30	16.25	-2	1,508	-0.13%
2019/05/10	0	0.00	1	17.55	17.55	-1	3,010	-0.03%
2019/05/07	0	0.00	2	19.00	19.10	-2	3,054	-0.07%
2019/04/24	1	20.95	0	0.00	21.25	1	3,269	0.03%
2019/04/12	0	0.00	8	20.90	20.50	-8	3,240	-0.25%
2019/04/02	8	21.30	0	0.00	21.35	8	3,254	0.25%
2019/03/29	2	20.55	0	0.00	20.65	2	3,233	0.06%
2019/03/22	0	0.00	7	21.30	21.40	-7	3,485	-0.20%
2019/03/21	7	21.50	0	0.00	21.50	7	3,553	0.20%
2019/03/18	1	21.55	0	0.00	21.55	1	3,966	0.03%
2019/03/14	0	0.00	8	20.90	20.85	-8	4,097	-0.20%
2019/03/07	8	21.60	0	0.00	21.60	8	5,422	0.15%
2019/02/25	1	22.90	0	0.00	22.75	1	6,677	0.01%
2019/02/20	14	23.60	6	23.89	23.50	8	6,788	0.12%
2019/02/15	1	22.70	0	0.00	22.65	1	6,562	0.02%
2019/02/14	0	0.00	1	24.00	23.10	-1	6,546	-0.02%
2019/02/13	1	23.25	4	22.81	23.45	-3	6,366	-0.05%
2019/02/12	0	0.00	5	22.20	21.90	-5	6,143	-0.08%
2019/01/02	0	0.00	5	20.15	20.05	-5	6,614	-0.08%
2018/12/24	5	20.30	6	20.58	20.50	-1	6,844	-0.01%
2018/12/21	0	0.00	9	20.15	20.75	-9	6,891	-0.13%
2018/12/20	1	19.75	0	0.00	20.00	1	6,910	0.01%
2018/12/13	1	22.10	0	0.00	22.10	1	7,128	0.01%
2018/12/12	1	23.00	5	23.00	22.85	-4	7,105	-0.06%
2018/12/10	5	21.75	0	0.00	22.05	5	7,070	0.07%
2018/12/07	5	22.80	5	23.45	22.60	0	7,085	0.00%
2018/12/06	5	22.40	0	0.00	22.20	5	7,191	0.07%
2018/12/05	7	24.41	6	24.18	24.00	1	7,061	0.01%
2018/12/04	1	24.05	7	24.66	24.50	-6	6,721	-0.09%
2018/12/03	0	0.00	1	22.40	22.50	-1	6,286	-0.02%
2018/11/28	2	22.50	3	22.70	22.25	-1	6,052	-0.02%
2018/11/27	1	22.65	14	22.36	22.25	-13	5,919	-0.22%
2018/11/26	0	0.00	1	21.70	21.60	-1	5,645	-0.02%
2018/11/23	19	21.89	20	22.12	21.70	-1	5,570	-0.02%
2018/11/22	45	20.91	31	21.25	21.15	14	5,292	0.26%
2018/11/21	0	0.00	17	19.50	20.55	-17	4,970	-0.34%
2018/11/16	10	18.15	0	0.00	18.15	10	4,942	0.20%
2018/11/13	10	17.40	10	18.05	18.60	0	5,141	0.00%
2018/11/07	0	0.00	1	18.00	18.60	-1	5,226	-0.02%
2018/11/06	1	17.55	3	17.35	17.40	-2	5,254	-0.04%
2018/11/02	0	0.00	4	18.35	18.35	-4	5,323	-0.08%
2018/10/26	1	16.75	1	15.60	15.65	0	5,221	0.00%
2018/10/25	1	16.55	3	16.40	16.15	-2	5,225	-0.04%
2018/10/24	2	18.25	0	0.00	17.90	2	5,183	0.04%
2018/10/23	0	0.00	1	18.55	18.35	-1	5,214	-0.02%
2018/10/15	1	19.10	0	0.00	19.10	1	5,654	0.02%
2018/10/12	0	0.00	1	19.20	19.30	-1	5,774	-0.02%
2018/10/11	10	18.11	2	18.05	18.00	8	5,828	0.14%
2018/10/09	1	20.35	0	0.00	20.00	1	5,909	0.02%
2018/10/05	4	20.45	0	0.00	20.30	4	6,078	0.07%
2018/10/03	1	22.15	0	0.00	22.30	1	6,180	0.02%
2018/10/02	5	23.50	1	23.75	23.40	4	6,413	0.06%
2018/10/01	0	0.00	8	23.85	23.85	-8	6,568	-0.12%
2018/09/28	8	23.70	1	23.70	23.70	7	6,784	0.10%
2018/09/27	1	23.55	1	24.15	23.30	0	6,877	0.00%
2018/09/26	1	23.80	0	0.00	24.00	1	7,020	0.01%
2018/09/25	2	23.63	1	24.25	23.65	1	7,080	0.01%
2018/09/21	2	23.73	1	23.55	23.95	1	7,036	0.01%
2018/09/20	2	23.30	1	23.55	23.15	1	6,984	0.01%
2018/09/19	0	0.00	11	23.86	23.10	-11	7,126	-0.15%
2018/09/17	16	23.80	0	0.00	24.20	16	7,271	0.22%
2018/09/14	0	0.00	3	22.90	23.25	-3	7,240	-0.04%
2018/09/12	3	20.33	0	0.00	20.10	3	7,544	0.04%
2018/09/11	3	22.80	2	22.25	22.10	1	7,600	0.01%
2018/09/07	0	0.00	5	24.76	24.90	-5	7,830	-0.06%
2018/09/06	2	26.70	0	0.00	26.65	2	7,859	0.03%
2018/09/05	6	27.27	0	0.00	26.80	6	8,060	0.07%
2018/09/04	0	0.00	1	27.45	27.50	-1	8,353	-0.01%
2018/09/03	1	27.10	0	0.00	26.85	1	8,584	0.01%
2018/08/30	1	28.50	1	28.80	28.10	0	8,737	0.00%
2018/08/28	4	28.80	0	0.00	28.05	4	8,965	0.04%
2018/08/27	0	0.00	1	27.80	28.55	-1	9,101	-0.01%
2018/08/24	1	27.10	0	0.00	27.25	1	9,575	0.01%
2018/08/23	0	0.00	2	27.68	28.00	-2	10,673	-0.02%
2018/08/21	1	27.25	1	27.60	27.25	0	13,147	0.00%
2018/08/20	6	28.08	0	0.00	27.40	6	13,469	0.04%
2018/08/17	11	29.50	0	0.00	28.90	11	14,306	0.08%
2018/08/16	1	28.30	0	0.00	29.25	1	14,575	0.01%
2018/08/13	5	30.80	0	0.00	29.90	5	14,941	0.03%
2018/08/10	1	31.00	3	31.43	31.00	-2	14,913	-0.01%
2018/08/07	0	0.00	3	32.03	31.45	-3	15,401	-0.02%
2018/08/06	2	31.85	0	0.00	31.45	2	15,710	0.01%
2018/08/03	1	31.35	1	32.10	32.35	0	15,863	0.00%
2018/08/02	3	31.75	0	0.00	31.35	3	15,852	0.02%
2018/08/01	2	33.40	5	33.50	33.20	-3	15,913	-0.02%
2018/07/31	5	34.20	0	0.00	33.65	5	16,055	0.03%
2018/07/30	12	33.81	13	33.97	33.65	-1	16,049	-0.01%
2018/07/27	4	34.88	4	35.00	35.00	0	16,001	0.00%
2018/07/26	1	35.35	7	35.12	35.40	-6	15,934	-0.04%
2018/07/25	0	0.00	4	34.28	33.90	-4	15,759	-0.03%
2018/07/24	0	0.00	1	34.40	34.10	-1	15,688	-0.01%
2018/07/23	3	32.22	0	0.00	33.80	3	15,617	0.02%
2018/07/20	12	34.37	8	33.51	33.55	4	15,562	0.03%
2018/07/19	6	33.61	0	0.00	34.15	6	15,410	0.04%
2018/07/18	1	33.20	2	32.75	32.50	-1	15,296	-0.01%
2018/07/17	1	35.00	3	34.55	34.05	-2	15,193	-0.01%
2018/07/16	5.5	36.20	12	35.73	35.70	-6.5	15,078	-0.04%
2018/07/12	3	34.55	0	0.00	34.45	3	14,942	0.02%
2018/07/11	10	33.90	6	34.51	34.55	4	14,897	0.03%
2018/07/10	8.5	33.46	12	33.91	34.30	-3.5	14,731	-0.02%
2018/07/09	2	32.53	3	32.78	32.55	-1	14,561	-0.01%
2018/07/06	6	31.80	11	32.44	33.80	-5	14,382	-0.03%
2018/07/05	4	31.08	1	31.45	30.75	3	14,183	0.02%
2018/07/04	0	0.00	1	30.55	30.70	-1	14,034	-0.01%
2018/07/03	2	34.55	0	0.00	33.20	2	13,822	0.01%
2018/07/02	5	34.85	0	0.00	34.20	5	13,741	0.04%
2018/06/29	12	35.03	12	34.95	35.20	0	13,686	0.00%
2018/06/28	7	36.21	0	0.00	34.50	7	13,546	0.05%
2018/06/26	3.9	36.87	0	0.00	36.90	3.9	13,272	0.03%
2018/06/25	2	37.98	0	0.00	36.80	2	13,101	0.02%
2018/06/22	4	39.58	7	38.64	38.65	-3	12,955	-0.02%
2018/06/21	0	0.00	5	39.90	41.00	-5	12,800	-0.04%
2018/06/20	5	37.66	2	38.13	37.75	3	12,560	0.02%
2018/06/19	16	41.50	13	41.69	39.80	3	12,439	0.02%
2018/06/15	0	0.00	4	40.30	39.90	-4	12,155	-0.03%
2018/06/14	1	39.00	3	40.43	39.60	-2	12,239	-0.02%
2018/06/13	11	39.30	6	38.87	39.00	5	12,350	0.04%
2018/06/12	7	42.36	13	43.72	42.45	-6	12,426	-0.05%
2018/06/11	5	39.51	16	39.58	41.00	-11	12,131	-0.09%
2018/06/08	3	36.37	2	37.25	37.30	1	11,994	0.01%
2018/06/07	2	37.00	0	0.00	37.00	2	11,951	0.02%
2018/06/06	1	36.00	0	0.00	35.90	1	11,989	0.01%
2018/06/05	4	36.13	4	36.75	34.60	0	12,093	0.00%
2018/06/04	4	36.99	2	37.23	37.20	2	12,044	0.02%
2018/06/01	4	37.79	2	38.48	37.00	2	11,883	0.02%
2018/05/31	45	39.91	34	39.86	38.20	11	11,358	0.10%
2018/05/30	12	37.09	43	36.44	37.60	-31	10,218	-0.30%
2018/05/29	67	34.44	18	34.41	34.20	49	9,074	0.54%
2018/05/28	0	0.00	1	31.75	32.05	-1	7,610	-0.01%
2018/05/25	5	28.70	36	28.58	29.15	-31	7,234	-0.43%
2018/05/24	8	26.49	0	0.00	26.50	8	6,262	0.13%
2018/05/23	6	25.80	2	26.30	25.90	4	5,976	0.07%
2018/05/18	1	24.60	2	24.75	25.05	-1	5,420	-0.02%
2018/05/17	1	24.85	9	24.62	24.40	-8	5,346	-0.15%
2018/05/16	34	25.51	1	26.10	25.20	33	5,258	0.63%
2018/05/15	3	25.35	3	25.00	24.90	0	4,897	0.00%
2018/05/14	3	25.90	14	25.96	25.80	-11	4,846	-0.23%
2018/05/11	2	24.95	2	25.23	24.40	0	4,517	0.00%
2018/05/10	5	24.56	0	0.00	24.75	5	4,342	0.12%
2018/05/08	1	24.40	1	24.85	24.05	0	4,146	0.00%
2018/04/24	0	0.00	10	22.85	22.80	-10	5,170	-0.19%
2018/03/27	5	24.50	0	0.00	24.20	5	5,302	0.09%
2018/03/23	2	23.00	0	0.00	23.95	2	5,309	0.04%
2018/03/22	9	25.60	0	0.00	24.85	9	5,264	0.17%
2018/03/21	4	26.14	0	0.00	25.85	4	5,189	0.08%
2018/03/19	0	0.00	2	26.50	26.50	-2	4,988	-0.04%
2018/02/06	5	20.67	1	21.20	20.45	4	7,600	0.05%
2018/01/30	0	0.00	4	25.05	24.50	-4	8,190	-0.05%
2018/01/26	0	0.00	1	25.55	25.40	-1	8,546	-0.01%
2018/01/25	1	25.20	0	0.00	25.20	1	8,703	0.01%
2018/01/24	7	26.84	1	27.15	26.40	6	8,804	0.07%
2018/01/23	2	26.75	2	27.33	26.45	0	8,872	0.00%
2018/01/22	2	27.13	1	27.35	27.15	1	8,922	0.01%
2018/01/18	0	0.00	1	25.10	24.85	-1	9,485	-0.01%
2018/01/17	1	23.90	0	0.00	23.90	1	9,672	0.01%
2018/01/08	0	0.00	2	26.15	24.65	-2	11,708	-0.02%
2018/01/05	2	25.00	0	0.00	25.50	2	11,693	0.02%
2018/01/03	0	0.00	1	24.15	24.05	-1	11,867	-0.01%