漢磊 (3707)-日進券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
1,660張
產業
上櫃半導體類股
1279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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/02	1	70.20	1	69.90	70.50	0	5,029	0.00%
2024/04/29	1	68.70	0	0.00	70.10	1	4,960	0.02%
2024/04/26	0	0.00	1	69.20	69.10	-1	4,925	-0.02%
2024/04/24	4	68.45	2	68.20	67.80	2	4,766	0.04%
2024/04/23	2	68.55	0	0.00	68.50	2	4,740	0.04%
2024/04/22	3	67.67	0.1	68.90	67.00	2.9	4,706	0.06%
2024/04/19	0.1	68.21	380	67.94	67.10	-379.9	4,625	-8.21%	大賣/鉅額交易
2024/04/18	385.1	76.33	1.1	74.80	72.00	384	4,470	8.59%	大買/鉅額交易
2024/04/17	0	0.00	0.1	73.80	73.80	-0.1	3,962	0.00%
2024/04/16	0	66.85	0	0.00	67.10	0	3,925	0.00%
2024/04/15	1.1	72.61	1	71.70	70.50	0.1	3,825	0.00%
2024/04/12	1	71.79	11.3	72.61	71.60	-10.2	3,741	-0.27%
2024/04/11	2	72.30	11	72.13	70.50	-9	3,656	-0.25%
2024/04/10	7.1	71.50	4	70.00	71.50	3.1	3,535	0.09%
2024/04/09	1.1	65.82	0	0.00	65.70	1.1	3,357	0.03%
2024/04/08	1.1	67.56	1	67.00	67.20	0.1	3,322	0.00%
2024/04/03	3	68.13	0.2	68.10	68.60	2.8	3,261	0.09%
2024/04/02	1.1	67.89	0	0.00	68.20	1.1	3,173	0.03%
2024/04/01	0.1	66.19	2	66.50	67.70	-1.9	2,978	-0.06%
2024/03/29	29.1	61.85	28	61.60	61.90	1.1	2,693	0.04%
2024/03/28	28	60.70	30.2	60.72	60.70	-2.1	2,625	-0.08%
2024/03/27	0	57.70	0	0.00	57.40	0	2,487	0.00%
2024/03/26	2	58.40	2	58.00	57.30	0	2,487	0.00%
2024/03/25	0.1	59.27	1	59.40	59.00	-0.9	2,485	-0.04%
2024/03/22	15	59.47	14.2	59.75	59.30	0.9	2,479	0.04%
2024/03/21	5	57.32	4	57.70	57.20	1	2,439	0.04%
2024/03/20	0	57.93	3	57.63	57.00	-3	2,517	-0.12%
2024/03/19	6.1	58.87	6	59.27	58.60	0.1	2,508	0.00%
2024/03/14	0	0.00	1	60.80	61.20	-1	2,445	-0.04%
2024/03/13	18	61.83	17	63.40	61.70	1	2,402	0.04%
2024/03/12	2	62.30	3	62.17	61.80	-1	2,320	-0.04%
2024/03/11	6	65.38	0	0.00	64.20	6	2,207	0.27%
2024/03/08	21	60.40	20	58.30	61.00	1	1,567	0.06%
2024/03/07	2	55.70	126.1	55.60	55.50	-124.1	1,432	-8.66%	大賣/鉅額交易
2024/03/06	4	56.10	4	58.20	56.10	0	1,416	0.00%
2024/03/05	1	58.00	0	0.00	58.00	1	1,411	0.07%
2024/03/04	1	59.50	0	0.00	59.70	1	1,384	0.07%
2024/03/01	0	0.00	2	59.70	59.50	-2	1,371	-0.15%
2024/02/29	3	60.03	0	0.00	60.30	3	1,363	0.22%
2024/02/27	0	0.00	1	61.50	61.50	-1	1,350	-0.07%
2024/02/26	5	61.44	2	59.50	62.60	3	1,326	0.23%
2024/02/23	1	61.20	0	0.00	60.70	1	1,268	0.08%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/19	0	0.00	3	63.03	63.30	-3	1,316	-0.23%
2024/02/15	1	61.50	2	61.40	62.40	-1	1,311	-0.08%
2024/02/01	1	62.70	0	0.00	62.20	1	1,278	0.08%
2024/01/30	4	63.50	4	65.20	63.50	0	1,263	0.00%
2024/01/26	5	64.66	4	65.10	64.40	1	1,271	0.08%
2024/01/24	4	65.80	0	0.00	65.80	4	1,301	0.31%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/15	4	66.40	4	66.70	65.90	0	1,287	0.00%
2024/01/11	4	66.60	4	66.30	66.60	0	1,300	0.00%
2024/01/05	1	68.90	0	0.00	69.10	1	1,275	0.08%
2024/01/02	0	0.00	1	71.30	71.40	-1	1,245	-0.08%
2023/12/29	3	72.07	0	0.00	72.10	3	1,240	0.24%
2023/12/26	3	72.30	4	72.75	72.40	-1	1,246	-0.08%
2023/12/22	0	0.00	1	71.90	71.80	-1	1,268	-0.08%
2023/12/19	2	72.75	0	0.00	72.90	2	1,374	0.15%
2023/12/15	13	73.71	13	74.10	73.60	0	1,504	0.00%
2023/12/11	3	71.20	3	72.10	71.20	0	1,445	0.00%
2023/11/30	1	76.00	0	0.00	76.40	1	1,432	0.07%
2023/11/20	0	0.00	1	72.10	73.50	-1	1,372	-0.07%
2023/11/17	0	0.00	1	71.60	71.80	-1	1,356	-0.07%
2023/11/16	0	0.00	2	70.90	71.00	-2	1,357	-0.15%
2023/11/01	1	70.50	0	0.00	70.00	1	1,467	0.07%
2023/10/30	0	0.00	1	71.80	71.20	-1	1,464	-0.07%
2023/10/25	1	72.00	0	0.00	72.10	1	1,510	0.07%
2023/10/24	1	70.00	0	0.00	70.30	1	1,512	0.07%
2023/10/20	6	70.90	6	70.25	70.90	0	1,568	0.00%
2023/10/17	4	71.40	0	0.00	71.30	4	1,638	0.24%
2023/10/13	1	73.00	0	0.00	73.00	1	1,712	0.06%
2023/10/06	0	0.00	2	73.20	73.00	-2	1,857	-0.11%
2023/10/02	4	74.00	3	74.00	74.00	1	2,715	0.04%
2023/09/21	1	76.40	0	0.00	76.20	1	2,932	0.03%
2023/08/17	0	0.00	1	75.00	75.40	-1	4,081	-0.02%
2023/08/15	0	0.00	1	73.20	73.20	-1	4,084	-0.02%
2023/08/11	1	74.50	0	0.00	75.00	1	4,059	0.02%
2023/08/09	0	0.00	1	77.60	77.50	-1	4,064	-0.02%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/07/31	1	79.70	0	0.00	79.30	1	4,107	0.02%
2023/07/27	1	80.00	0	0.00	79.90	1	4,088	0.02%
2023/07/26	0	0.00	0	79.10	78.80	0	4,093	0.00%
2023/07/25	3	80.80	3	80.30	80.80	0	4,105	0.00%
2023/07/24	0	0.00	20	78.50	78.30	-20	4,093	-0.49%
2023/07/21	0	0.00	1	82.10	82.20	-1	4,065	-0.02%
2023/07/19	0	0.00	1	84.70	83.10	-1	4,145	-0.02%
2023/07/18	1	84.40	7	86.47	84.00	-6	4,258	-0.14%
2023/07/17	1	87.00	3	87.27	86.80	-2	4,285	-0.05%
2023/07/14	0	0.00	1	87.40	87.70	-1	4,293	-0.02%
2023/07/13	0	0.00	1	87.50	86.60	-1	4,279	-0.02%
2023/07/12	5	89.72	3	89.73	88.40	2	4,230	0.05%
2023/07/11	3	91.73	2	92.50	90.50	1	4,143	0.02%
2023/07/10	6	90.62	2	90.50	90.40	4	3,887	0.10%
2023/07/07	1	86.80	0	0.00	86.70	1	3,557	0.03%
2023/07/06	2	87.70	2	88.40	88.00	0	3,479	0.00%
2023/07/05	0	0.00	3	84.10	83.90	-3	3,244	-0.09%
2023/06/26	0	0.00	2.1	84.60	84.50	-2.1	3,399	-0.06%
2023/06/20	4	87.63	0	0.00	88.00	4	3,370	0.12%
2023/06/19	2	86.70	2	86.55	86.10	0	3,333	0.00%
2023/06/16	2	89.10	3	87.10	86.10	-1	3,331	-0.03%
2023/06/15	4	89.20	1	89.50	88.60	3	3,330	0.09%
2023/06/14	4	89.15	1	89.30	90.20	3	3,207	0.09%
2023/06/13	0	0.00	1	89.20	86.50	-1	3,047	-0.03%
2023/06/12	0	0.00	3	85.00	85.40	-3	2,895	-0.10%
2023/06/08	0	0.00	10	83.68	82.70	-10	2,862	-0.35%
2023/06/06	1	81.90	0	0.00	82.00	1	2,862	0.03%
2023/06/05	27	85.20	27	86.12	85.20	0	2,812	0.00%
2023/05/30	11	78.81	1	79.00	79.10	10	2,948	0.34%
2023/05/25	5	78.60	0	0.00	77.30	5	2,952	0.17%
2023/05/24	6	78.65	0	0.00	79.10	6	2,992	0.20%
2023/05/16	1	76.20	1	76.50	76.60	0	3,082	0.00%
2023/05/15	1	75.10	0	0.00	74.50	1	3,081	0.03%
2023/05/04	0	0.00	0.1	78.80	78.30	-0.1	3,464	0.00%
2023/04/26	0	0.00	2	75.60	76.70	-2	3,627	-0.06%
2023/04/24	6	80.00	6	79.35	80.00	0	3,603	0.00%
2023/04/21	6	80.73	0	0.00	79.10	6	3,573	0.17%
2023/04/20	2	84.60	2	84.45	83.50	0	3,464	0.00%
2023/04/19	2	86.60	2	86.50	86.50	0	3,429	0.00%
2023/04/13	2	88.55	0	0.00	88.20	2	3,425	0.06%
2023/04/12	0	0.00	1	90.10	90.40	-1	3,410	-0.03%
2023/04/07	0	0.00	1	92.20	92.30	-1	3,421	-0.03%
2023/04/06	2	92.00	2	91.50	91.30	0	3,404	0.00%
2023/03/30	0	0.00	2	91.00	90.50	-2	3,449	-0.06%
2023/03/29	11	90.82	2.1	89.81	89.80	8.9	3,455	0.26%
2023/03/28	1	91.60	2	92.15	91.70	-1	3,436	-0.03%
2023/03/27	0	0.00	2	90.45	90.00	-2	3,372	-0.06%
2023/03/24	1	90.50	0	0.00	90.80	1	3,391	0.03%
2023/03/23	1	90.20	0	0.00	90.20	1	3,374	0.03%
2023/03/20	1	90.60	0	0.00	89.90	1	3,390	0.03%
2023/03/14	1	86.60	0	0.00	86.10	1	3,395	0.03%
2023/03/13	35	87.00	0	0.00	88.40	35	3,426	1.02%
2023/03/10	3	89.60	1	88.90	88.90	2	3,468	0.06%
2023/03/03	4	88.28	2	89.50	89.20	2	3,536	0.06%
2023/03/02	33	91.07	0	0.00	90.80	33	3,372	0.98%
2023/03/01	0	0.00	10	92.90	93.00	-10	3,378	-0.30%
2023/02/22	41	93.54	0	0.00	93.20	41	3,543	1.16%
2023/02/21	0	0.00	1	97.10	97.10	-1	3,626	-0.03%
2023/02/09	0	0.00	1	98.80	98.30	-1	4,372	-0.02%
2023/02/08	1.1	99.26	3	98.93	98.90	-1.9	4,401	-0.04%
2023/02/07	1	96.90	1	97.70	97.60	0	4,395	0.00%
2023/02/03	2.1	100.41	2	100.15	98.20	0.1	4,387	0.00%
2023/02/02	3	99.80	3	99.37	100.00	0	4,351	0.00%
2023/02/01	0	0.00	1	97.40	96.70	-1	4,263	-0.02%
2023/01/30	1	94.40	2	94.40	94.80	-1	4,295	-0.02%
2023/01/17	0	0.00	2	89.60	89.50	-2	4,271	-0.05%
2023/01/16	2	88.45	1	87.70	90.00	1	4,315	0.02%
2023/01/13	1	88.00	0	0.00	87.70	1	4,344	0.02%
2023/01/12	0	0.00	14	91.30	89.20	-14	4,404	-0.32%
2023/01/10	1	90.00	0	0.00	89.80	1	4,472	0.02%
2023/01/09	2	89.80	1	89.70	90.50	1	4,547	0.02%
2023/01/06	2	88.70	1	88.80	88.80	1	4,610	0.02%
2023/01/05	1	86.80	0	0.00	85.90	1	4,723	0.02%
2023/01/04	14	85.90	0	0.00	85.90	14	4,801	0.29%
2023/01/03	0	0.00	1	84.80	86.20	-1	4,956	-0.02%
2022/12/28	1	86.00	0	0.00	86.00	1	5,227	0.02%
2022/12/27	4	88.80	1	88.50	88.80	3	5,318	0.06%
2022/12/26	1	87.70	15	87.62	88.30	-14	5,391	-0.26%
2022/12/22	16	86.77	0	0.00	86.90	16	5,581	0.29%
2022/12/19	0	0.00	1	91.20	90.90	-1	6,017	-0.02%
2022/12/16	2	92.80	1	92.80	93.20	1	6,155	0.02%
2022/12/15	0	0.00	1	95.60	95.40	-1	6,214	-0.02%
2022/12/13	1	95.90	0	0.00	93.80	1	6,275	0.02%
2022/12/12	0	0.00	1	94.90	95.00	-1	6,289	-0.02%
2022/12/09	4	96.53	0	0.00	96.10	4	6,319	0.06%
2022/12/07	2	97.85	1	97.60	96.20	1	6,462	0.02%
2022/12/05	1	104.50	0	0.00	103.00	1	6,541	0.02%
2022/12/02	0	0.00	1	102.00	102.50	-1	6,546	-0.02%
2022/12/01	2	102.50	1	102.00	102.00	1	6,589	0.02%
2022/11/30	0	0.00	1	99.00	98.10	-1	6,601	-0.02%
2022/11/29	1	97.30	0	0.00	98.30	1	6,693	0.01%
2022/11/25	0	0.00	2	96.90	96.00	-2	6,967	-0.03%
2022/11/24	1	98.40	1	99.00	98.80	0	6,996	0.00%
2022/11/23	1	98.50	1	100.50	98.30	0	7,077	0.00%
2022/11/22	1	98.90	9	99.20	98.30	-8	7,184	-0.11%
2022/11/21	2	100.75	1	100.50	100.00	1	7,322	0.01%
2022/11/18	2	101.60	0	0.00	99.60	2	7,455	0.03%
2022/11/17	1	99.40	9	99.49	102.00	-8	7,553	-0.11%
2022/11/16	2	98.80	0	0.00	98.30	2	7,672	0.03%
2022/11/15	16	100.73	15	98.16	101.00	1	7,668	0.01%
2022/11/14	9	94.90	0	0.00	95.30	9	8,013	0.11%
2022/11/11	1	95.60	1	98.00	93.60	0	8,238	0.00%
2022/11/10	1	93.10	1	93.50	93.00	0	8,202	0.00%
2022/11/09	0	0.00	1	94.30	94.30	-1	8,285	-0.01%
2022/11/07	1	91.60	2	91.35	91.10	-1	8,445	-0.01%
2022/11/04	0	0.00	2	90.50	91.10	-2	8,609	-0.02%
2022/11/03	0	0.00	4	88.95	89.90	-4	8,677	-0.05%
2022/11/02	1	89.10	2	89.35	89.40	-1	8,945	-0.01%
2022/11/01	1	87.60	0	0.00	87.70	1	8,968	0.01%
2022/10/31	1	87.00	0	0.00	87.00	1	9,084	0.01%
2022/10/28	6	83.98	1	84.00	83.90	5	9,165	0.05%
2022/10/27	3	82.40	2	84.75	85.90	1	9,348	0.01%
2022/10/26	0	0.00	1	82.30	81.90	-1	9,542	-0.01%
2022/10/25	1	83.60	9	83.60	82.50	-8	9,588	-0.08%
2022/10/24	0	0.00	0.1	86.50	85.00	-0.1	9,723	0.00%
2022/10/20	10	86.60	1	86.00	86.20	9	10,050	0.09%
2022/10/18	1	86.80	3	87.00	87.90	-2	10,432	-0.02%
2022/10/17	1	85.50	1	83.40	86.80	0	10,554	0.00%
2022/10/14	14	89.46	14	89.14	89.10	0	10,742	0.00%
2022/10/13	2	83.00	0	0.00	83.00	2	11,153	0.02%
2022/10/12	3	90.40	2	91.50	90.00	1	11,255	0.01%
2022/10/11	1	91.00	0	0.00	90.80	1	11,414	0.01%
2022/10/05	0	0.00	2	102.25	99.80	-2	11,825	-0.02%
2022/10/04	0	0.00	2	101.00	101.00	-2	11,829	-0.02%
2022/09/29	1	91.70	0	0.00	91.10	1	12,909	0.01%
2022/09/28	0	0.00	6	93.27	90.70	-6	13,222	-0.05%
2022/09/27	4	98.80	0.1	99.50	99.60	3.9	13,774	0.03%
2022/09/23	2	109.00	0	0.00	107.00	2	14,215	0.01%
2022/09/22	1	109.00	1	110.00	114.00	0	14,252	0.00%
2022/09/12	40	113.25	41	113.00	112.50	-1	15,194	-0.01%
2022/09/08	0	0.00	9	107.00	110.00	-9	15,217	-0.06%
2022/09/07	9	106.50	0	0.00	105.00	9	15,282	0.06%
2022/09/06	3	107.67	2	106.25	107.00	1	15,312	0.01%
2022/09/02	0	113.00	0	0.00	115.00	0	15,372	0.00%
2022/09/01	1	116.50	2	115.00	113.00	-1	15,352	-0.01%
2022/08/31	0.1	114.50	0.2	116.00	115.50	0	15,307	0.00%
2022/08/30	4	116.50	0	0.00	117.00	4	15,517	0.03%
2022/08/29	3	114.83	2	113.75	116.00	1	15,566	0.01%
2022/08/26	2	118.99	1	117.00	115.50	1	15,485	0.01%
2022/08/25	1	117.00	2	115.75	117.00	-1	15,471	-0.01%
2022/08/24	2	116.50	2	115.50	113.00	0	15,425	0.00%
2022/08/23	2	113.75	1	114.50	115.50	1	15,405	0.01%
2022/08/22	4	113.00	2	112.75	111.50	2	15,309	0.01%
2022/08/19	7	113.57	7	113.79	113.00	0	15,226	0.00%
2022/08/18	5	105.90	7.1	106.03	109.00	-2.1	14,800	-0.01%
2022/08/17	1	105.00	1	103.00	102.50	0	14,631	0.00%
2022/08/16	1.1	106.00	1	105.00	104.50	0.1	14,638	0.00%
2022/08/15	2	102.75	5	104.80	105.50	-3	14,659	-0.02%
2022/08/12	1	101.00	4	101.25	101.50	-3	14,467	-0.02%
2022/08/11	1	102.50	2.1	103.19	99.60	-1.1	14,453	-0.01%
2022/08/10	0	0.00	1	99.50	98.50	-1	14,537	-0.01%
2022/08/08	2	98.85	1	99.10	99.50	1	14,328	0.01%
2022/08/05	0	0.00	4	97.38	98.80	-4	14,409	-0.03%
2022/08/04	1	93.90	0	0.00	95.00	1	14,382	0.01%
2022/08/03	4	93.73	2	93.85	93.20	2	14,364	0.01%
2022/08/02	1	96.50	0	0.00	96.20	1	14,293	0.01%
2022/07/29	2	100.75	6	101.58	102.50	-4	14,118	-0.03%
2022/07/28	2	100.05	2	100.40	98.50	0	14,034	0.00%
2022/07/27	3	98.40	0	0.00	99.50	3	13,908	0.02%
2022/07/26	10	101.05	7	99.24	97.40	3	13,776	0.02%
2022/07/25	0	99.90	0	0.00	100.50	0	13,539	0.00%
2022/07/22	1	99.30	2	101.00	99.10	-1	13,580	-0.01%
2022/07/21	9	100.89	1	100.50	101.50	8	13,675	0.06%
2022/07/20	17	100.74	12	101.48	99.30	5	13,520	0.04%
2022/07/18	3	93.70	1	94.30	93.00	2	13,027	0.02%
2022/07/15	3	93.10	4	92.60	93.00	-1	12,806	-0.01%
2022/07/14	0	0.00	2	88.20	88.00	-2	12,375	-0.02%
2022/07/13	0	0.00	4	86.68	83.50	-4	12,311	-0.03%
2022/07/12	1	82.50	3.2	84.42	82.00	-2.2	12,306	-0.02%
2022/07/11	2	87.40	4	87.33	87.90	-2	12,314	-0.02%
2022/07/08	14	90.58	14	91.30	88.50	0	12,130	0.00%
2022/07/07	1	85.10	2	81.20	85.00	-1	11,708	-0.01%
2022/07/06	3	86.70	3	85.10	83.50	0	11,235	0.00%
2022/07/05	4	91.13	1	84.80	90.10	3	10,979	0.03%
2022/07/04	2	95.70	2	91.45	90.90	0	10,346	0.00%
2022/07/01	2	101.25	1	106.50	101.00	1	10,130	0.01%
2022/06/29	1	124.00	2	122.50	124.00	-1	9,795	-0.01%
2022/06/28	1.1	123.48	2.1	123.48	124.50	-1	10,015	-0.01%
2022/06/27	0	0.00	5	122.30	125.00	-5	10,509	-0.05%
2022/06/24	4	119.00	0	0.00	116.50	4	10,563	0.04%
2022/06/23	5	116.80	6	117.50	119.00	-1	10,810	-0.01%
2022/06/22	6	117.00	7	118.14	119.50	-1	11,550	-0.01%
2022/06/21	8	117.13	2	116.00	118.00	6	11,540	0.05%
2022/06/20	4	114.00	0	0.00	108.50	4	11,618	0.03%
2022/06/17	0	0.00	3	117.50	118.50	-3	11,816	-0.03%
2022/06/16	4	123.38	3	123.50	120.50	1	12,158	0.01%
2022/06/15	2	130.75	5	127.90	126.50	-3	12,606	-0.02%
2022/06/14	3	131.83	2	131.50	131.00	1	13,160	0.01%
2022/06/13	2	133.50	2	133.00	133.50	0	13,413	0.00%
2022/06/10	3.2	133.47	0	0.00	132.50	3.2	13,626	0.02%
2022/06/09	2.1	134.40	5	134.40	134.50	-2.9	13,963	-0.02%
2022/06/08	0	0.00	6.2	133.24	133.50	-6.2	14,265	-0.04%
2022/06/07	0	0.00	3	129.33	130.00	-3	14,193	-0.02%
2022/06/06	2	126.50	0	0.00	127.00	2	14,134	0.01%
2022/06/02	5	128.20	1	129.50	127.50	4	14,263	0.03%
2022/06/01	2	126.50	2	126.00	126.00	0	14,291	0.00%
2022/05/31	3.1	126.68	1	126.50	126.50	2.1	14,344	0.01%
2022/05/30	1	122.50	4	123.63	125.00	-3	14,311	-0.02%
2022/05/27	2	119.00	1	120.00	119.00	1	14,305	0.01%
2022/05/26	2	122.00	0	0.00	119.50	2	14,337	0.01%
2022/05/25	6	120.50	7	120.07	120.50	-1	14,351	-0.01%
2022/05/24	1	121.00	1	119.50	115.50	0	14,427	0.00%
2022/05/23	1	122.50	1	120.50	121.00	0	14,403	0.00%
2022/05/18	1	119.00	1	119.50	121.00	0	14,456	0.00%
2022/05/17	0	0.00	3	115.17	117.00	-3	14,241	-0.02%
2022/05/13	1	115.00	2.5	114.10	113.50	-1.5	14,329	-0.01%
2022/05/12	2	111.75	1	114.50	108.50	1	14,376	0.01%
2022/05/11	1	113.50	0	0.00	112.00	1	14,608	0.01%
2022/05/10	5	113.10	6	111.67	113.50	-1	14,616	-0.01%
2022/05/06	5	113.00	0	0.00	116.00	5	14,893	0.03%
2022/05/05	2	114.00	2	113.00	113.00	0	14,931	0.00%
2022/05/04	1	110.50	0	0.00	112.00	1	14,911	0.01%
2022/05/03	20	106.13	14	105.00	108.00	6	14,981	0.04%
2022/04/29	1	105.00	11	104.91	105.00	-10	15,109	-0.07%
2022/04/28	6.2	102.97	2	103.50	102.50	4.2	15,062	0.03%
2022/04/27	0	0.00	1	104.50	106.00	-1	14,925	-0.01%
2022/04/26	2	110.00	2	112.95	110.00	0	14,714	0.00%
2022/04/25	2	110.00	2	108.50	110.00	0	14,715	0.00%
2022/04/22	2	117.75	0.1	116.00	115.00	1.9	14,672	0.01%
2022/04/21	0	0.00	1	124.00	123.00	-1	14,735	-0.01%
2022/04/19	10	121.15	9	123.17	121.00	1	15,002	0.01%
2022/04/15	1	127.00	3	127.33	123.00	-2	15,233	-0.01%
2022/04/14	3	132.33	1	132.50	130.50	2	15,425	0.01%
2022/04/13	2.1	129.32	2	128.25	130.50	0.1	15,411	0.00%
2022/04/12	2	126.25	1	129.50	124.50	1	15,455	0.01%
2022/04/11	3	128.67	1	128.50	128.50	2	15,497	0.01%
2022/04/08	5	125.50	8	127.00	128.00	-3	15,499	-0.02%
2022/04/07	5	129.20	2	128.00	124.50	3	15,528	0.02%
2022/04/06	1	130.50	1	130.50	130.50	0	15,634	0.00%
2022/04/01	5	130.70	5	131.10	133.50	0	15,910	0.00%
2022/03/31	6	133.25	2	133.00	133.00	4	16,040	0.02%
2022/03/30	4	133.38	6	136.25	137.50	-2	15,779	-0.01%
2022/03/29	6	135.00	6	132.08	131.00	0	15,296	0.00%
2022/03/28	21	135.81	18	135.25	136.50	3	15,114	0.02%
2022/03/25	9	134.39	12	140.13	134.00	-3	14,809	-0.02%
2022/03/24	8	131.38	5	132.10	134.50	3	14,028	0.02%
2022/03/23	11	132.23	8	133.63	130.50	3	13,891	0.02%
2022/03/22	4	133.50	3.2	130.63	132.00	0.8	13,907	0.01%
2022/03/21	4	131.13	4	132.63	131.50	0	13,712	0.00%
2022/03/18	8.2	129.21	23	129.39	129.50	-14.8	13,415	-0.11%
2022/03/17	24	126.46	27	124.43	127.00	-3	13,097	-0.02%
2022/03/16	10	116.70	7	120.21	115.50	3	12,561	0.02%
2022/03/15	4	119.75	4	120.50	116.00	0	12,323	0.00%
2022/03/14	4	119.50	6	120.08	120.50	-2	12,224	-0.02%
2022/03/11	4	117.00	2	116.50	117.50	2	12,051	0.02%
2022/03/10	1	113.00	18	115.33	118.00	-17	11,755	-0.14%
2022/03/09	10	108.45	3	109.67	107.50	7	11,998	0.06%
2022/03/08	47	107.12	41	108.52	106.00	6	12,521	0.05%
2022/03/07	2	109.00	1	113.50	108.00	1	12,436	0.01%
2022/03/04	18	116.64	20	117.05	117.00	-2	12,518	-0.02%
2022/03/03	4	117.25	7	115.64	114.50	-3	12,739	-0.02%
2022/03/02	41	115.35	45	111.59	115.50	-4	12,940	-0.03%
2022/03/01	11.2	110.04	15	108.93	111.00	-3.8	13,007	-0.03%
2022/02/25	59	107.36	62	104.98	107.50	-3	13,312	-0.02%
2022/02/24	3	101.50	2	100.15	101.00	1	13,622	0.01%
2022/02/23	5	107.10	10	106.85	107.00	-5	13,708	-0.04%
2022/02/22	3	108.50	1	107.50	107.00	2	14,312	0.01%
2022/02/21	4	114.25	3	112.67	113.00	1	14,773	0.01%
2022/02/18	3	117.50	2	118.00	117.50	1	15,619	0.01%
2022/02/17	4	116.75	5	116.50	116.00	-1	16,741	-0.01%
2022/02/16	5	116.90	6	116.58	116.00	-1	17,296	-0.01%
2022/02/15	18.1	115.36	16	117.19	115.00	2.1	17,696	0.01%
2022/02/14	2	115.00	3	116.17	114.50	-1	18,179	-0.01%
2022/02/11	23	120.39	27	117.67	120.50	-4	18,412	-0.02%
2022/02/10	1	112.50	9	113.50	113.50	-8	18,570	-0.04%
2022/02/09	19	111.92	6	113.92	115.50	13	18,977	0.07%
2022/02/08	12	107.96	11	109.68	109.00	1	19,452	0.01%
2022/02/07	6	105.50	1	106.50	106.50	5	19,958	0.03%
2022/01/26	6	105.67	17	105.59	106.00	-11	20,938	-0.05%
2022/01/25	2	108.50	1	108.50	105.00	1	22,199	0.00%
2022/01/24	3	108.33	5	108.60	112.00	-2	23,333	-0.01%
2022/01/21	2	111.25	2	111.00	107.50	0	24,393	0.00%
2022/01/20	0	0.00	1	111.50	113.00	-1	24,821	0.00%
2022/01/19	10	113.45	11	113.86	113.00	-1	25,702	0.00%
2022/01/18	3	117.83	5	119.30	116.00	-2	27,585	-0.01%
2022/01/17	4	116.38	2	117.50	118.50	2	27,949	0.01%
2022/01/14	5	113.40	3	110.83	115.50	2	28,705	0.01%
2022/01/13	13	114.31	10	114.90	114.50	3	29,333	0.01%
2022/01/12	20	116.95	18	119.39	116.50	2	30,283	0.01%
2022/01/11	13	120.88	5	117.60	117.50	8	31,864	0.03%
2022/01/10	49	125.30	48	123.98	125.50	1	32,869	0.00%
2022/01/07	15	124.83	2	123.50	123.50	13	33,851	0.04%
2022/01/06	7	132.57	2	135.00	134.00	5	34,726	0.01%
2022/01/05	17	136.00	1	135.50	135.00	16	35,729	0.04%
2022/01/04	1	141.50	0	0.00	141.00	1	36,751	0.00%
2022/01/03	1	144.50	5	146.70	144.50	-4	38,902	-0.01%
2021/12/30	4	146.00	12	145.67	143.00	-8	39,815	-0.02%
2021/12/29	4	148.00	9	147.50	146.00	-5	40,713	-0.01%
2021/12/28	6	146.00	7	146.36	145.50	-1	41,252	0.00%
2021/12/27	5	142.90	12	143.25	144.50	-7	41,547	-0.02%
2021/12/24	1	136.50	0	0.00	136.00	1	41,792	0.00%
2021/12/23	9	139.39	9	139.67	138.00	0	42,607	0.00%
2021/12/22	2	139.00	3	138.17	136.00	-1	43,380	0.00%
2021/12/21	3	135.00	4	136.00	136.00	-1	44,216	0.00%
2021/12/20	5	133.90	13	133.54	134.50	-8	45,849	-0.02%
2021/12/17	2	138.75	0	0.00	136.50	2	47,177	0.00%
2021/12/16	8	141.94	7	143.50	143.00	1	48,924	0.00%
2021/12/15	2	135.50	2	136.00	137.00	0	49,234	0.00%
2021/12/14	0	0.00	4	135.00	133.50	-4	49,407	-0.01%
2021/12/13	8	134.19	6	135.67	134.00	2	49,442	0.00%
2021/12/10	4	139.13	2	138.25	137.50	2	49,568	0.00%
2021/12/09	9	139.89	5	140.90	141.50	4	49,819	0.01%
2021/12/08	13	143.62	14	143.79	143.00	-1	50,199	0.00%
2021/12/07	21	144.95	9	143.06	143.00	12	50,938	0.02%
2021/12/06	3	150.50	3	150.00	149.50	0	51,266	0.00%
2021/12/03	12	156.33	7	156.14	155.00	5	51,575	0.01%
2021/12/02	5	154.70	5	154.40	156.00	0	51,503	0.00%
2021/12/01	2	148.50	2	148.00	148.00	0	51,169	0.00%
2021/11/30	3	149.83	12	151.13	150.00	-9	51,467	-0.02%
2021/11/29	6	145.92	4	147.13	148.50	2	51,759	0.00%
2021/11/26	8	144.56	9	143.83	148.50	-1	51,975	0.00%
2021/11/25	2	146.00	4	145.88	145.50	-2	51,787	0.00%
2021/11/24	13.1	145.97	12.1	145.72	145.00	1	51,859	0.00%
2021/11/23	9.1	152.42	8	148.13	147.00	1.1	51,866	0.00%
2021/11/22	15	157.70	20.1	154.90	153.00	-5.1	51,979	-0.01%
2021/11/19	14.1	161.42	14.2	160.99	156.00	-0.1	52,766	0.00%
2021/11/18	14.1	160.13	15	163.30	157.00	-0.9	52,749	0.00%
2021/11/17	6.2	165.95	15	165.97	165.50	-8.8	52,962	-0.02%
2021/11/16	22.1	164.23	13.1	166.46	159.50	9	52,558	0.02%
2021/11/15	10	156.00	14.6	154.77	159.00	-4.6	51,648	-0.01%
2021/11/12	8.1	152.42	11	153.64	149.00	-3	51,393	-0.01%
2021/11/11	8.1	149.05	5.6	150.66	151.50	2.5	51,178	0.00%
2021/11/10	3	142.17	4	143.00	145.00	-1	50,801	0.00%
2021/11/09	11.2	147.76	3	149.50	142.00	8.2	50,612	0.02%
2021/11/08	4.1	144.72	18	145.25	146.50	-14	50,327	-0.03%
2021/11/05	7	150.21	3	147.83	147.50	4	50,121	0.01%
2021/11/04	8.1	160.50	6.1	157.05	150.00	1.9	49,748	0.00%
2021/11/03	12	155.46	11	155.45	160.50	1	49,363	0.00%
2021/11/02	9.2	165.29	11.1	167.57	154.00	-1.9	48,518	0.00%
2021/11/01	33	156.36	13.6	162.30	165.50	19.4	47,371	0.04%
2021/10/29	5	150.21	7.1	151.83	152.50	-2.1	46,367	0.00%
2021/10/28	9.1	143.26	15.1	143.20	142.50	-6	45,320	-0.01%
2021/10/27	8	142.19	9	142.78	141.50	-1	45,025	0.00%
2021/10/26	16	143.34	16	143.13	140.00	0	44,406	0.00%
2021/10/25	18.1	135.02	6	135.25	135.00	12.1	42,768	0.03%
2021/10/22	14.1	131.81	17	132.09	135.50	-3	42,815	-0.01%
2021/10/21	10	135.40	11.3	136.04	132.50	-1.3	42,435	0.00%
2021/10/20	13	131.62	17	133.50	135.50	-4	42,141	-0.01%
2021/10/19	13.1	131.91	19.1	133.82	129.50	-6.1	41,482	-0.01%
2021/10/18	20	128.55	20	129.58	132.00	0	40,515	0.00%
2021/10/15	1	124.50	10	124.65	128.50	-9	40,101	-0.02%
2021/10/14	14.1	117.78	33	117.00	117.00	-18.9	39,579	-0.05%
2021/10/13	9.1	126.88	9.5	127.47	122.00	-0.4	39,274	0.00%
2021/10/12	6	126.75	13.1	127.23	128.50	-7.1	39,148	-0.02%
2021/10/08	40	128.01	34.1	126.68	124.00	6	39,173	0.02%
2021/10/07	13	120.54	15	121.60	124.50	-2	37,710	-0.01%
2021/10/06	12	116.25	13	116.58	113.50	-1	37,871	0.00%
2021/10/05	4	107.38	7	108.29	113.50	-3	37,204	-0.01%
2021/10/04	11	110.50	2	106.00	106.00	9	36,571	0.02%
2021/10/01	5	112.70	15.1	114.14	112.00	-10.1	36,165	-0.03%
2021/09/30	4.1	114.98	7	116.71	118.00	-2.9	36,074	-0.01%
2021/09/29	40.1	115.91	16	115.88	112.00	24.1	35,335	0.07%
2021/09/28	14.1	123.60	6	122.58	122.00	8.1	34,671	0.02%
2021/09/27	8.1	123.68	17.3	125.32	123.00	-9.2	33,883	-0.03%
2021/09/24	49.2	120.55	9	120.06	119.50	40.2	32,349	0.12%
2021/09/23	7	118.86	18.1	118.85	121.00	-11.1	31,055	-0.04%
2021/09/22	15	105.53	13	107.50	110.50	2	29,473	0.01%
2021/09/17	1	102.00	2	105.00	107.50	-1	29,084	0.00%
2021/09/16	2	101.75	2	101.50	101.50	0	28,932	0.00%
2021/09/15	6.1	103.57	7	101.36	100.50	-1	28,857	0.00%
2021/09/14	2	107.25	3	107.67	106.00	-1	28,654	0.00%
2021/09/13	15.1	107.00	1	106.50	106.50	14.1	28,806	0.05%
2021/09/10	9.1	105.77	20	106.08	108.00	-10.9	28,763	-0.04%
2021/09/09	10	100.05	12	100.70	101.50	-2	28,549	-0.01%
2021/09/08	12	96.38	8	97.03	94.60	4	28,436	0.01%
2021/09/07	5.1	99.84	4	98.65	98.60	1.1	28,804	0.00%
2021/09/06	15.1	104.34	3	104.17	103.50	12.1	29,578	0.04%
2021/09/03	8.1	103.44	62	105.17	103.00	-54	29,580	-0.18%
2021/09/02	44	110.67	14	107.32	106.00	30	29,540	0.10%
2021/09/01	29.1	110.33	9	110.72	114.00	20.1	29,120	0.07%
2021/08/31	8.1	105.39	9	106.44	109.00	-1	28,646	0.00%
2021/08/30	2.1	105.51	52	107.76	106.00	-50	28,721	-0.17%
2021/08/27	61.1	107.07	5	105.50	104.50	56.1	28,782	0.19%
2021/08/26	7	108.36	45	108.56	111.50	-38	29,032	-0.13%
2021/08/25	56.1	108.30	20.2	108.72	106.50	35.9	28,704	0.13%
2021/08/24	5.3	104.87	7	106.43	105.00	-1.7	27,801	-0.01%
2021/08/23	7	101.67	12.3	102.70	104.00	-5.3	27,303	-0.02%
2021/08/20	1	87.20	6	92.33	94.60	-5	26,844	-0.02%
2021/08/19	2	87.25	2	88.95	86.00	0	26,642	0.00%
2021/08/18	3	83.23	2	86.55	89.80	1	26,569	0.00%
2021/08/17	17	89.27	16	84.77	84.50	1	26,688	0.00%
2021/08/16	3	90.40	2	91.00	92.00	1	26,509	0.00%
2021/08/13	4.1	94.24	3	90.30	90.30	1.1	26,453	0.00%
2021/08/12	2.7	93.44	2	94.80	95.60	0.7	26,366	0.00%
2021/08/11	4	93.88	7	92.57	93.30	-3	26,380	-0.01%
2021/08/10	6	95.60	6	95.75	96.50	0	26,198	0.00%
2021/08/09	22	99.47	12	96.78	95.40	10	26,051	0.04%
2021/08/06	19	107.29	6	105.92	106.00	13	25,867	0.05%
2021/08/05	3	107.17	5	109.00	112.50	-2	25,914	-0.01%
2021/08/04	4	107.88	2	107.00	107.00	2	26,200	0.01%
2021/08/03	6	106.67	1	108.50	108.50	5	26,113	0.02%
2021/08/02	2	103.00	7	105.43	106.50	-5	26,038	-0.02%
2021/07/30	12	106.33	15	107.07	102.50	-3	25,949	-0.01%
2021/07/29	2	103.50	2	105.75	108.00	0	25,755	0.00%
2021/07/28	11.1	104.11	12	106.54	104.50	-1	25,598	0.00%
2021/07/27	10.2	119.84	3	117.50	112.00	7.2	25,361	0.03%
2021/07/26	9.1	116.83	27	119.89	118.00	-18	25,132	-0.07%
2021/07/23	30.1	115.45	11	114.86	114.00	19.1	24,749	0.08%
2021/07/22	9	117.94	9	121.50	121.50	0	24,472	0.00%
2021/07/21	11	113.59	18	114.17	117.00	-7	23,826	-0.03%
2021/07/20	6.4	110.17	7.6	110.24	106.50	-1.3	23,256	-0.01%
2021/07/19	10.2	114.44	24.1	114.65	112.50	-13.9	22,976	-0.06%
2021/07/16	36.9	108.50	20	109.38	111.00	16.9	22,765	0.07%
2021/07/15	13.1	98.60	12.4	101.13	107.00	0.6	22,479	0.00%
2021/07/14	0	0.00	9.1	98.09	99.60	-9.1	21,925	-0.04%
2021/07/13	16.6	95.76	13	96.80	90.60	3.6	21,341	0.02%
2021/07/12	5	88.10	33	91.84	92.70	-28	20,269	-0.14%
2021/07/09	6	85.32	1	85.20	84.30	5	20,067	0.02%
2021/07/08	12	84.40	12	83.70	83.70	0	20,187	0.00%
2021/07/07	16.5	83.37	19.1	83.96	84.30	-2.6	20,213	-0.01%
2021/07/06	13	80.75	18	80.16	79.70	-5	20,418	-0.02%
2021/07/05	13	80.10	14	81.32	80.60	-1	20,953	0.00%
2021/07/02	0	0.00	1	78.80	79.20	-1	21,542	0.00%
2021/07/01	1	75.80	3	77.73	76.10	-2	22,398	-0.01%
2021/06/30	1	78.20	0	0.00	78.30	1	23,111	0.00%
2021/06/29	22.1	78.47	3	77.70	77.70	19.1	23,415	0.08%
2021/06/28	8.2	82.30	18	85.17	81.50	-9.8	23,399	-0.04%
2021/06/25	5	86.20	2	85.30	85.00	3	24,037	0.01%
2021/06/24	12	83.80	1	84.10	83.10	11	24,507	0.04%
2021/06/23	2	81.80	37	82.20	82.90	-35	24,570	-0.14%
2021/06/22	4.2	84.16	4	84.58	81.00	0.2	24,919	0.00%
2021/06/21	9	86.88	6	86.82	85.20	3	25,138	0.01%
2021/06/18	27.2	86.39	6	86.12	87.50	21.2	25,777	0.08%
2021/06/17	20	79.26	20	80.02	81.10	0	25,476	0.00%
2021/06/16	13	79.28	20.1	79.64	78.40	-7.1	25,378	-0.03%
2021/06/15	27.1	79.04	26	77.07	79.90	1.1	24,755	0.00%
2021/06/11	0	0.00	17	71.79	72.70	-17	23,827	-0.07%
2021/06/10	3	71.53	2	71.65	70.10	1	23,921	0.00%
2021/06/09	17	69.74	3	70.50	70.40	14	23,846	0.06%
2021/06/08	3	70.50	3	70.00	69.40	0	23,948	0.00%
2021/06/07	5	69.44	12	70.69	70.80	-7	23,914	-0.03%
2021/06/04	9	70.38	2	68.70	68.50	7	23,699	0.03%
2021/06/03	6	72.25	30.2	72.26	72.70	-24.2	23,504	-0.10%
2021/06/02	1	69.10	1	68.80	68.80	0	22,927	0.00%
2021/06/01	1	68.80	1	69.00	69.00	0	22,715	0.00%
2021/05/27	1	65.40	21	65.54	66.60	-20	22,262	-0.09%
2021/05/26	11	64.31	10	62.98	63.60	1	22,025	0.00%
2021/05/25	19	63.29	4	63.38	63.30	15	21,986	0.07%
2021/05/24	7	58.07	21	57.86	59.90	-14	21,802	-0.06%
2021/05/20	2	55.20	4	56.05	55.60	-2	22,687	-0.01%
2021/05/19	5	54.26	3	54.33	54.90	2	22,627	0.01%
2021/05/18	1	52.50	1	53.30	54.00	0	22,512	0.00%
2021/05/17	2	47.95	5	49.10	49.15	-3	22,514	-0.01%
2021/05/14	4	53.95	3	51.87	51.80	1	22,385	0.00%
2021/05/13	4	55.08	3	55.37	54.80	1	22,250	0.00%
2021/05/12	4	53.63	6	54.93	56.00	-2	22,119	-0.01%
2021/05/11	20	55.06	5	54.94	53.60	15	21,817	0.07%
2021/05/10	2	59.95	12	60.63	58.80	-10	21,807	-0.05%
2021/05/07	2	60.25	4	60.38	61.90	-2	21,825	-0.01%
2021/05/06	4	58.18	1	59.40	58.50	3	21,845	0.01%
2021/05/05	12	60.11	0	0.00	58.00	12	21,940	0.05%
2021/05/04	2	60.50	3	60.17	60.80	-1	21,922	0.00%
2021/05/03	7	61.64	1	61.70	61.60	6	21,814	0.03%
2021/04/29	12	65.26	1	67.20	65.10	11	21,797	0.05%
2021/04/28	2	66.65	4	67.65	67.30	-2	22,200	-0.01%
2021/04/27	3	66.60	3	66.97	66.20	0	22,450	0.00%
2021/04/26	5	68.42	18	70.04	68.20	-13	22,748	-0.06%
2021/04/23	15.2	67.74	3.1	68.34	68.70	12.1	23,292	0.05%
2021/04/22	34	69.24	2	70.20	67.10	32	23,909	0.13%
2021/04/21	4	76.08	17.5	76.75	74.50	-13.5	24,734	-0.05%
2021/04/20	25	75.03	6.1	73.90	74.90	18.9	24,436	0.08%
2021/04/19	4	69.30	5	70.52	70.70	-1	24,647	0.00%
2021/04/16	6	68.82	2	69.35	68.60	4	24,760	0.02%
2021/04/15	4	68.95	3	68.80	68.80	1	24,734	0.00%
2021/04/14	7.1	66.85	7	67.66	68.70	0.1	24,716	0.00%
2021/04/13	5.1	69.40	12	70.05	68.00	-6.9	24,676	-0.03%
2021/04/12	10	69.75	17	69.91	68.00	-7	24,583	-0.03%
2021/04/09	12	76.14	4	74.65	75.00	8	24,329	0.03%
2021/04/08	13.5	72.15	9	73.24	74.50	4.5	23,755	0.02%
2021/04/07	6	68.13	3	68.97	69.00	3	23,064	0.01%
2021/04/06	13	63.41	9	63.77	65.80	4	22,461	0.02%
2021/04/01	4	61.00	4	60.78	59.90	0	21,918	0.00%
2021/03/31	5	59.30	6	59.50	59.50	-1	21,803	0.00%
2021/03/30	7	60.39	10	60.80	60.90	-3	21,724	-0.01%
2021/03/29	13	56.98	13	58.60	59.50	0	21,067	0.00%
2021/03/26	6	55.22	7	55.74	55.80	-1	20,571	0.00%
2021/03/25	12	55.18	12	55.21	55.40	0	20,466	0.00%
2021/03/24	2	54.65	19	54.70	55.00	-17	20,076	-0.08%
2021/03/23	23	55.77	7	52.23	52.00	16	19,449	0.08%
2021/03/22	0	0.00	5	54.66	56.70	-5	18,413	-0.03%
2021/03/19	3	51.93	1	51.90	51.60	2	18,192	0.01%
2021/03/18	1	52.50	10	52.50	51.80	-9	18,173	-0.05%
2021/03/17	0	0.00	2	51.60	50.80	-2	18,553	-0.01%
2021/03/16	0	0.00	16	51.73	50.40	-16	19,764	-0.08%
2021/03/15	0	0.00	30	50.00	49.95	-30	20,109	-0.15%
2021/03/12	4	48.60	18	48.30	48.90	-14	20,161	-0.07%
2021/03/11	2	45.50	0	0.00	46.90	2	20,259	0.01%
2021/03/10	0	0.00	2	45.10	44.70	-2	20,376	-0.01%
2021/03/09	2	44.95	1	44.95	45.00	1	21,015	0.00%
2021/03/08	6	46.81	5	45.95	44.25	1	20,995	0.00%
2021/03/05	4	46.09	2	46.25	45.95	2	21,053	0.01%
2021/03/04	2	47.25	1	46.80	46.80	1	21,449	0.00%
2021/03/03	5	47.75	1	47.05	47.90	4	21,642	0.02%
2021/03/02	6	47.78	3	47.05	47.30	3	21,725	0.01%
2021/02/26	17	47.31	2	46.98	47.60	15	22,034	0.07%
2021/02/25	24	49.40	8	49.14	48.60	16	22,532	0.07%
2021/02/24	7	50.23	5	50.14	49.40	2	22,516	0.01%
2021/02/23	15	52.33	8.3	52.12	51.80	6.7	22,425	0.03%
2021/02/22	1	48.65	14	48.26	50.80	-13	21,548	-0.06%
2021/02/19	3	45.90	7	46.51	46.20	-4	21,195	-0.02%
2021/02/18	1	45.70	0	0.00	46.60	1	21,117	0.00%
2021/02/17	6	47.00	0	0.00	46.25	6	21,022	0.03%
2021/02/05	6	45.68	1	45.60	45.65	5	20,861	0.02%
2021/02/04	1	46.65	0	0.00	46.10	1	20,786	0.00%
2021/02/03	1	48.05	3	47.78	47.25	-2	20,700	-0.01%
2021/02/02	0	0.00	2	47.65	48.00	-2	20,514	-0.01%
2021/01/29	5	47.03	5	45.58	44.80	0	20,125	0.00%
2021/01/28	1	47.30	0	0.00	47.10	1	19,980	0.01%
2021/01/27	6	47.38	6	47.99	49.10	0	19,843	0.00%
2021/01/26	6	48.86	1	49.95	48.00	5	19,622	0.03%
2021/01/25	3	48.35	4	48.95	49.30	-1	19,481	-0.01%
2021/01/22	1	49.10	0	0.00	49.70	1	19,292	0.01%
2021/01/21	11	50.16	11	51.00	48.65	0	19,067	0.00%
2021/01/20	3	49.32	9	49.17	49.40	-6	18,548	-0.03%
2021/01/19	7	50.47	1	50.90	50.00	6	18,146	0.03%
2021/01/18	27	52.44	30	52.09	52.50	-3	17,692	-0.02%
2021/01/15	33.3	51.51	80	51.59	51.00	-46.7	16,927	-0.28%
2021/01/14	9	49.61	46	49.65	50.10	-37	16,128	-0.23%
2021/01/13	0	0.00	9	46.40	46.85	-9	14,645	-0.06%
2021/01/12	22	43.27	16	43.15	42.60	6	14,261	0.04%
2021/01/11	11	41.95	14	40.85	41.70	-3	13,388	-0.02%
2021/01/08	3	39.02	2	38.85	38.85	1	13,094	0.01%
2021/01/07	7	39.66	7	39.71	39.30	0	13,116	0.00%
2021/01/06	25	40.21	19	39.80	39.80	6	13,007	0.05%
2021/01/05	1	41.65	4	41.50	41.15	-3	12,715	-0.02%
2021/01/04	2	41.95	21	42.25	42.60	-19	12,539	-0.15%
2020/12/31	5	40.30	3	40.60	40.60	2	12,196	0.02%
2020/12/30	15	40.57	6	41.32	40.10	9	12,164	0.07%
2020/12/29	12	41.57	3	42.50	41.00	9	12,057	0.07%
2020/12/28	7	41.49	49	41.16	41.65	-42	11,676	-0.36%
2020/12/25	0	0.00	15	40.29	39.85	-15	11,341	-0.13%
2020/12/24	14	39.11	15	39.30	39.40	-1	11,015	-0.01%
2020/12/23	3	38.85	15	38.75	39.20	-12	10,851	-0.11%
2020/12/22	0	0.00	5	38.50	37.20	-5	10,783	-0.05%
2020/12/21	4	37.78	3	37.50	37.50	1	10,875	0.01%
2020/12/18	16	38.25	4	38.45	38.85	12	10,875	0.11%
2020/12/17	4	37.84	6	38.30	38.85	-2	10,782	-0.02%
2020/12/16	1	38.35	3	38.43	38.25	-2	10,654	-0.02%
2020/12/15	18	38.54	8	38.22	37.70	10	10,552	0.09%
2020/12/14	5	39.97	14	39.95	40.15	-9	10,345	-0.09%
2020/12/11	89	40.24	41.4	39.48	38.80	47.6	10,064	0.47%
2020/12/10	50	41.25	57	41.28	41.10	-7	9,491	-0.07%
2020/12/09	6.4	37.53	26	38.71	39.60	-19.6	8,064	-0.24%
2020/12/08	22	35.68	15	36.08	36.00	7	7,328	0.10%
2020/12/07	41	34.79	10	34.96	35.20	31	7,011	0.44%
2020/12/04	7	33.80	8	33.80	34.00	-1	6,711	-0.01%
2020/12/03	24	34.25	14	34.40	33.45	10	6,581	0.15%
2020/12/02	2	32.85	110	32.63	32.65	-108	6,209	-1.74%	大賣/鉅額交易
2020/12/01	14	32.47	5	32.45	32.30	9	6,100	0.15%
2020/11/30	117	33.18	107	33.18	32.85	10	5,978	0.17%	大買/大賣/
2020/11/27	101	32.40	0	0.00	32.30	101	5,578	1.81%	大買/鉅額交易
2020/11/26	5	32.06	12	31.98	31.95	-7	5,317	-0.13%
2020/11/25	5	32.38	13	31.89	32.05	-8	5,187	-0.15%
2020/11/24	6	31.65	20	31.12	31.70	-14	4,817	-0.29%
2020/11/23	17	29.91	5	30.00	29.80	12	4,219	0.28%
2020/11/20	2	29.48	5	29.19	29.65	-3	4,054	-0.07%
2020/11/19	0	0.00	2	28.33	28.50	-2	3,864	-0.05%
2020/11/06	2	27.70	0	0.00	27.40	2	4,928	0.04%
2020/10/27	2	28.30	0	0.00	28.10	2	6,067	0.03%
2020/10/26	0	0.00	1	28.55	28.55	-1	6,239	-0.02%
2020/10/22	3	29.32	5	29.24	29.00	-2	7,735	-0.03%
2020/10/21	4	29.23	2	29.30	29.15	2	8,049	0.02%
2020/10/20	1	29.00	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	29.05	2	28.85	29.15	-1	9,397	-0.01%
2020/10/16	1	28.95	3	28.63	28.55	-2	10,259	-0.02%
2020/10/15	8	29.24	10	29.23	29.30	-2	10,442	-0.02%
2020/10/14	1	27.90	1	28.60	28.60	0	10,382	0.00%
2020/10/13	1	27.85	5	27.80	27.75	-4	10,652	-0.04%
2020/10/12	0	0.00	9	28.37	27.95	-9	11,226	-0.08%
2020/10/08	1	28.80	1	28.70	28.55	0	11,454	0.00%
2020/10/07	1	28.50	4	28.71	29.00	-3	12,293	-0.02%
2020/10/06	3	28.45	3	28.30	28.15	0	13,119	0.00%
2020/10/05	2	27.88	0	0.00	27.85	2	13,193	0.02%
2020/09/30	2	27.75	0	0.00	27.85	2	13,282	0.02%
2020/09/29	0	0.00	30	27.75	27.70	-30	13,344	-0.22%
2020/09/28	38	27.70	0	0.00	28.30	38	13,463	0.28%
2020/09/25	2	28.90	0	0.00	27.50	2	13,617	0.01%
2020/09/24	3	29.77	2	30.43	29.35	1	13,724	0.01%
2020/09/23	2	29.68	0	0.00	30.00	2	13,469	0.01%
2020/09/22	5	29.25	7	29.39	29.35	-2	13,378	-0.01%
2020/09/21	1	29.20	3	29.30	29.00	-2	13,338	-0.01%
2020/09/18	3	29.53	0	0.00	29.35	3	13,345	0.02%
2020/09/17	0	0.00	1	29.60	29.60	-1	13,329	-0.01%
2020/09/16	3	29.28	0	0.00	29.10	3	13,299	0.02%
2020/09/15	0	0.00	1	29.15	29.00	-1	13,255	-0.01%
2020/09/14	0	0.00	2	29.05	28.90	-2	13,345	-0.01%
2020/09/11	0	0.00	2	28.53	28.35	-2	13,328	-0.02%
2020/09/10	1	28.90	2	29.35	28.55	-1	13,336	-0.01%
2020/09/09	1	28.35	2	28.70	28.90	-1	13,371	-0.01%
2020/09/08	6	28.77	11	28.83	28.90	-5	13,385	-0.04%
2020/09/07	11	29.70	1	29.05	29.35	10	13,385	0.07%
2020/09/04	5	27.60	51	27.55	27.60	-46	13,209	-0.35%
2020/09/02	50	27.30	50	27.49	27.30	0	13,432	0.00%
2020/08/31	0	0.00	3	27.00	26.85	-3	13,585	-0.02%
2020/08/27	6	26.76	10	26.95	26.75	-4	14,055	-0.03%
2020/08/26	17	26.98	1	27.05	27.10	16	14,087	0.11%
2020/08/25	15	26.75	2	26.85	26.75	13	14,112	0.09%
2020/08/24	0	0.00	1	26.90	26.55	-1	14,208	-0.01%
2020/08/21	25	27.14	2	27.18	27.05	23	14,326	0.16%
2020/08/20	7	27.12	0	0.00	27.00	7	14,302	0.05%
2020/08/19	1	29.75	11	29.94	30.00	-10	14,482	-0.07%
2020/08/18	13	30.77	9	30.47	30.40	4	15,022	0.03%
2020/08/17	2	30.05	24	30.10	30.40	-22	15,120	-0.15%
2020/08/14	21	29.65	3	29.78	29.80	18	15,224	0.12%
2020/08/13	1	29.20	7	29.14	29.00	-6	15,368	-0.04%
2020/08/12	4	28.96	1	29.10	29.00	3	15,414	0.02%
2020/08/11	4	29.26	4	29.81	29.05	0	15,467	0.00%
2020/08/10	7	29.95	5	29.88	29.45	2	15,465	0.01%
2020/08/07	3	30.57	1	30.50	30.60	2	15,450	0.01%
2020/08/06	8	30.81	2	30.60	30.45	6	15,867	0.04%
2020/08/05	8	31.39	8	31.15	31.10	0	15,774	0.00%
2020/08/04	12	31.79	8	31.67	31.60	4	15,797	0.03%
2020/08/03	5	31.15	4	31.71	31.55	1	15,611	0.01%
2020/07/31	7	32.05	5	32.20	31.65	2	15,508	0.01%
2020/07/30	9	31.64	0	0.00	31.80	9	15,356	0.06%
2020/07/29	8	31.12	5	31.57	31.95	3	15,201	0.02%
2020/07/28	34	33.43	40	32.40	30.50	-6	14,897	-0.04%
2020/07/27	9	31.73	8.1	32.11	32.80	0.9	13,771	0.01%
2020/07/24	8	32.21	15	31.05	31.25	-7	13,310	-0.05%
2020/07/23	19	32.11	42.7	32.20	32.40	-23.7	12,818	-0.18%
2020/07/22	21	31.08	23.5	31.16	30.85	-2.5	11,977	-0.02%
2020/07/21	5	28.95	3	29.62	29.05	2	11,113	0.02%
2020/07/20	5	28.86	9	28.70	28.55	-4	10,922	-0.04%
2020/07/17	5	29.51	0	0.00	28.80	5	10,895	0.05%
2020/07/16	10	29.15	5	29.42	29.90	5	10,660	0.05%
2020/07/15	2	28.60	16	28.61	28.15	-14	10,122	-0.14%
2020/07/14	27	30.06	24	29.94	29.20	3	10,025	0.03%
2020/07/13	3	29.63	16	28.97	29.85	-13	9,341	-0.14%
2020/07/10	1	27.05	0	0.00	27.15	1	8,774	0.01%
2020/07/09	7	27.56	6	27.93	27.15	1	8,759	0.01%
2020/07/08	0	0.00	4	27.50	27.45	-4	8,708	-0.05%
2020/07/07	12	27.78	8	27.73	26.95	4	8,664	0.05%
2020/07/06	14	27.59	6	28.01	27.90	8	8,586	0.09%
2020/07/03	1	26.55	20	26.92	27.50	-19	8,474	-0.22%
2020/07/01	1	25.90	0	0.00	25.90	1	8,284	0.01%
2020/06/30	3	25.65	0	0.00	25.65	3	8,290	0.04%
2020/06/29	3	25.98	1	26.30	25.60	2	8,311	0.02%
2020/06/24	2	26.40	4	26.49	26.45	-2	8,315	-0.02%
2020/06/23	1	26.10	3	26.37	26.30	-2	8,407	-0.02%
2020/06/22	1	26.40	1	26.15	26.15	0	8,457	0.00%
2020/06/19	10	27.25	10	26.65	26.55	0	8,517	0.00%
2020/06/17	4	26.40	0	0.00	26.25	4	8,502	0.05%
2020/06/16	7	26.51	4	26.64	26.60	3	8,646	0.03%
2020/06/12	7	26.44	9	26.31	26.65	-2	8,997	-0.02%
2020/06/11	7	27.64	2	27.43	26.80	5	9,112	0.05%
2020/06/10	1	27.75	7	27.76	27.85	-6	9,212	-0.07%
2020/06/09	7	28.91	5	29.21	28.55	2	9,325	0.02%
2020/06/08	5	29.00	0	0.00	28.80	5	9,473	0.05%
2020/06/05	2	28.63	1	28.85	28.50	1	9,803	0.01%
2020/06/04	10	29.22	10	28.73	28.65	0	9,915	0.00%
2020/06/03	0	0.00	7	28.25	28.30	-7	9,533	-0.07%
2020/06/02	2	28.33	6	28.51	27.90	-4	9,514	-0.04%
2020/06/01	11	28.08	3	28.12	28.00	8	9,526	0.08%
2020/05/29	8	28.28	7	28.38	27.80	1	9,546	0.01%
2020/05/28	2	28.70	9	28.62	28.20	-7	9,543	-0.07%
2020/05/27	10	28.41	8	28.45	28.20	2	9,648	0.02%
2020/05/26	34	29.01	5	29.45	28.25	29	9,586	0.30%
2020/05/25	7	28.94	5	28.56	29.65	2	9,149	0.02%
2020/05/22	3	27.32	5	27.51	27.15	-2	8,577	-0.02%
2020/05/21	0	0.00	3	27.02	27.05	-3	8,375	-0.04%
2020/05/20	4	26.68	40	26.58	26.60	-36	8,425	-0.43%
2020/05/19	11	25.87	6	26.07	25.80	5	8,255	0.06%
2020/05/18	12	26.33	7	26.36	25.90	5	8,212	0.06%
2020/05/15	11	25.55	20	25.93	26.20	-9	8,136	-0.11%
2020/05/14	29	26.12	3	26.15	25.55	26	8,251	0.32%
2020/05/13	14	26.98	24	26.85	26.70	-10	8,194	-0.12%
2020/05/12	4	25.81	0	0.00	25.70	4	7,714	0.05%
2020/05/11	0	0.00	19	25.48	26.10	-19	7,665	-0.25%
2020/05/08	15	25.08	5	25.26	24.85	10	7,479	0.13%
2020/05/07	3	24.90	22	25.05	25.10	-19	7,444	-0.26%
2020/05/06	5	24.65	0	0.00	24.60	5	7,393	0.07%
2020/05/05	6	24.85	6	25.04	24.75	0	7,380	0.00%
2020/05/04	6	24.65	0	0.00	24.65	6	7,405	0.08%
2020/04/30	15	25.23	18	25.25	25.10	-3	7,414	-0.04%
2020/04/29	5	24.75	0	0.00	24.75	5	7,372	0.07%
2020/04/28	1	24.80	0	0.00	24.80	1	7,370	0.01%
2020/04/27	0	0.00	10	24.80	24.65	-10	7,409	-0.13%
2020/04/24	11	24.55	2	24.40	24.50	9	7,376	0.12%
2020/04/22	1	24.25	0	0.00	24.55	1	7,331	0.01%
2020/04/21	9	25.07	0	0.00	24.85	9	7,295	0.12%
2020/04/17	17	26.41	17	26.68	25.70	0	7,299	0.00%
2020/04/16	23	26.59	11	26.50	26.40	12	7,188	0.17%
2020/04/15	32	25.99	38	26.08	26.40	-6	7,028	-0.09%
2020/04/14	5	24.90	0	0.00	24.80	5	6,732	0.07%
2020/04/13	8	25.05	0	0.00	24.90	8	6,673	0.12%
2020/04/10	0	0.00	1	25.15	25.00	-1	6,653	-0.02%
2020/04/09	0	0.00	1	25.35	25.20	-1	6,754	-0.01%
2020/04/08	1	25.95	4	25.53	25.95	-3	6,764	-0.04%
2020/04/07	0	0.00	1	25.40	25.00	-1	6,686	-0.01%
2020/04/06	2	24.60	0	0.00	24.60	2	6,670	0.03%
2020/04/01	5	24.20	9	24.44	24.55	-4	6,830	-0.06%
2020/03/31	4	24.25	1	24.20	24.25	3	6,830	0.04%
2020/03/30	1	24.35	7	24.42	24.70	-6	6,886	-0.09%
2020/03/27	5	24.30	0	0.00	24.10	5	6,853	0.07%
2020/03/26	0	0.00	8	24.04	24.30	-8	6,756	-0.12%
2020/03/24	0	0.00	1	23.15	23.00	-1	6,644	-0.02%
2020/03/23	2	22.50	6	22.36	22.15	-4	6,714	-0.06%
2020/03/20	1	23.60	1	24.20	23.85	0	6,729	0.00%
2020/03/19	9	22.70	2	24.00	22.50	7	6,636	0.11%
2020/03/18	5	26.05	5	26.40	25.00	0	6,424	0.00%
2020/03/17	10	25.70	16	26.15	25.55	-6	6,298	-0.10%
2020/03/16	3	25.60	7	26.53	25.40	-4	6,120	-0.07%
2020/03/13	4	24.39	0	0.00	26.80	4	5,965	0.07%
2020/03/12	4	26.40	32	26.72	26.05	-28	5,737	-0.49%
2020/03/11	47	28.18	5	27.99	27.40	42	5,446	0.77%
2020/03/10	7	26.93	17	27.29	27.50	-10	5,079	-0.20%
2020/03/09	2	26.50	0	0.00	26.30	2	4,915	0.04%
2020/03/06	7	27.24	0	0.00	27.15	7	4,854	0.14%
2020/03/05	8	27.79	9	27.83	27.60	-1	4,858	-0.02%
2020/03/04	8	27.25	20	27.31	27.75	-12	4,793	-0.25%
2020/03/03	9	27.72	3	27.72	27.25	6	4,726	0.13%
2020/03/02	4	27.03	26	27.22	27.60	-22	4,655	-0.47%
2020/02/27	2	26.50	5	26.04	25.95	-3	4,440	-0.07%
2020/02/26	12	27.05	16	27.36	27.05	-4	4,356	-0.09%
2020/02/25	6	27.05	0	0.00	27.00	6	4,275	0.14%
2020/02/24	8	27.34	7	27.51	27.35	1	4,233	0.02%
2020/02/21	9	27.72	34	27.32	27.75	-25	4,182	-0.60%
2020/02/20	38	26.66	7	26.78	26.60	31	3,930	0.79%
2020/02/19	4	26.05	1	26.00	26.10	3	3,856	0.08%
2020/02/18	1	26.00	0	0.00	25.80	1	3,845	0.03%
2020/02/17	5	26.55	2	26.25	26.05	3	3,836	0.08%
2020/02/14	14	24.97	14	24.86	25.25	0	3,664	0.00%
2020/02/12	0	0.00	1	25.00	24.85	-1	3,787	-0.03%
2020/02/10	0	0.00	1	24.00	24.00	-1	3,879	-0.03%
2020/02/06	4	25.08	4	25.10	25.10	0	3,979	0.00%
2020/02/05	18	25.08	20	25.13	24.80	-2	4,015	-0.05%
2020/02/04	0	0.00	1	24.65	24.70	-1	4,072	-0.02%
2020/02/03	1	24.00	0	0.00	24.35	1	4,150	0.02%
2020/01/30	2	24.28	0	0.00	24.15	2	4,397	0.05%
2020/01/20	0	0.00	2	26.70	26.80	-2	4,625	-0.04%
2020/01/17	0	0.00	2	26.80	26.80	-2	4,868	-0.04%
2020/01/16	10	27.25	0	0.00	27.10	10	5,072	0.20%
2020/01/15	10	27.05	10	27.25	27.30	0	5,279	0.00%
2020/01/14	1	27.15	10	27.15	27.05	-9	5,538	-0.16%
2020/01/10	5	26.60	2	26.70	26.05	3	5,896	0.05%
2020/01/09	5	26.70	7	27.03	26.60	-2	5,912	-0.03%
2020/01/08	6	26.75	0	0.00	26.15	6	5,949	0.10%
2020/01/07	0	0.00	1	26.85	27.00	-1	6,131	-0.02%
2020/01/03	18	27.90	2	28.30	27.85	16	6,359	0.25%
2020/01/02	5	28.35	0	0.00	28.65	5	6,279	0.08%
2019/12/30	3	28.38	0	0.00	28.30	3	6,298	0.05%
2019/12/27	0	0.00	13	28.33	28.80	-13	6,322	-0.21%
2019/12/26	2	27.65	0	0.00	27.75	2	6,189	0.03%
2019/12/25	13	27.64	12	27.88	27.60	1	6,239	0.02%
2019/12/18	17	28.11	13	28.02	27.80	4	6,963	0.06%
2019/12/17	2	27.85	0	0.00	27.70	2	6,939	0.03%
2019/12/13	0	0.00	5	27.20	26.90	-5	7,393	-0.07%
2019/12/12	2	27.60	8	27.25	27.25	-6	7,686	-0.08%
2019/12/11	1	27.15	2	27.05	27.00	-1	7,745	-0.01%
2019/12/10	10	26.35	0	0.00	27.40	10	7,820	0.13%
2019/12/09	2	26.55	0	0.00	26.35	2	7,942	0.03%
2019/12/06	8	26.50	1	26.50	26.55	7	8,116	0.09%
2019/12/04	1	26.10	0	0.00	26.30	1	8,824	0.01%
2019/12/03	0	0.00	1	25.65	25.60	-1	9,015	-0.01%
2019/11/28	0	0.00	5	26.80	26.80	-5	9,738	-0.05%
2019/11/27	17	27.36	13	27.60	27.20	4	10,046	0.04%
2019/11/26	22	27.06	22	27.12	27.10	0	10,669	0.00%
2019/11/22	1	26.70	0	0.00	26.70	1	10,902	0.01%
2019/11/20	0	0.00	2	26.35	26.35	-2	11,020	-0.02%
2019/11/19	0	0.00	2	26.60	26.50	-2	11,171	-0.02%
2019/11/15	0	0.00	15	26.90	26.70	-15	11,564	-0.13%
2019/11/14	10	26.65	0	0.00	26.40	10	11,883	0.08%
2019/11/13	2	26.55	22	26.60	27.00	-20	11,987	-0.17%
2019/11/12	2	26.35	3	26.67	26.80	-1	12,009	-0.01%
2019/11/11	5	26.28	2	26.18	26.10	3	12,030	0.02%
2019/11/08	1	27.80	10	27.80	27.80	-9	11,953	-0.08%
2019/11/07	3	27.80	0	0.00	27.85	3	11,988	0.03%
2019/11/06	2	29.40	0	0.00	28.60	2	11,956	0.02%
2019/11/05	8	29.04	10	29.27	28.90	-2	11,967	-0.02%
2019/11/04	0	0.00	5	29.05	28.80	-5	11,992	-0.04%
2019/11/01	2	28.85	0	0.00	29.10	2	12,021	0.02%
2019/10/31	7	28.89	0	0.00	28.45	7	12,027	0.06%
2019/10/30	6	29.15	2	29.20	29.35	4	12,036	0.03%
2019/10/29	18	29.72	9	29.13	29.05	9	12,127	0.07%
2019/10/28	26	30.32	29	30.29	30.50	-3	12,117	-0.02%
2019/10/25	18	29.91	2	30.23	29.50	16	12,124	0.13%
2019/10/24	7	30.04	11	29.95	30.10	-4	12,211	-0.03%
2019/10/23	19	29.42	18	29.70	29.30	1	12,519	0.01%
2019/10/22	28	29.74	7	29.59	29.35	21	12,728	0.16%
2019/10/21	16	28.21	64	28.68	29.90	-48	12,456	-0.39%
2019/10/18	1	28.45	15	28.37	27.80	-14	12,096	-0.12%
2019/10/17	4	27.80	2	27.90	27.70	2	11,995	0.02%
2019/10/16	16	27.83	11	27.79	27.65	5	11,950	0.04%
2019/10/15	24	28.43	33	28.10	28.05	-9	11,894	-0.08%
2019/10/14	17	27.62	20	27.79	27.50	-3	11,716	-0.03%
2019/10/09	1	26.50	0	0.00	26.55	1	11,566	0.01%
2019/10/08	1	27.65	1	27.25	27.15	0	11,500	0.00%
2019/10/07	10	27.55	10	27.80	27.50	0	11,646	0.00%
2019/10/04	0	0.00	1	27.35	27.20	-1	11,606	-0.01%
2019/10/01	0	0.00	1	28.00	28.00	-1	11,450	-0.01%
2019/09/27	0	0.00	1	28.25	27.80	-1	11,387	-0.01%
2019/09/26	10	27.91	18	27.90	27.50	-8	11,208	-0.07%
2019/09/25	5	28.57	8	28.53	28.35	-3	10,953	-0.03%
2019/09/24	5	29.94	5	29.88	29.85	0	10,798	0.00%
2019/09/23	8	30.39	10	30.49	30.00	-2	10,717	-0.02%
2019/09/20	9	30.09	0	0.00	30.20	9	10,628	0.08%
2019/09/19	29	30.14	15	30.34	30.05	14	10,540	0.13%
2019/09/18	6	29.50	3	29.77	29.50	3	10,244	0.03%
2019/09/17	10	29.38	13	29.20	29.50	-3	10,125	-0.03%
2019/09/16	6	28.04	2	28.03	28.15	4	9,888	0.04%
2019/09/12	2	28.30	10	28.35	28.05	-8	9,886	-0.08%
2019/09/11	33	27.90	20	28.20	28.05	13	10,039	0.13%
2019/09/10	30	29.06	17	29.54	28.80	13	10,260	0.13%
2019/09/09	10	28.95	0	0.00	28.95	10	10,108	0.10%
2019/09/06	23	29.83	19	30.00	29.45	4	9,927	0.04%
2019/09/05	6	29.00	6	29.53	29.60	0	9,312	0.00%
2019/09/04	17	28.68	6	28.68	28.95	11	9,063	0.12%
2019/09/03	17	27.85	5	28.05	28.05	12	8,788	0.14%
2019/09/02	0	0.00	21	27.56	28.35	-21	8,571	-0.24%
2019/08/30	2	27.25	3	27.08	26.55	-1	8,235	-0.01%
2019/08/29	73	27.12	38	27.41	27.00	35	7,901	0.44%
2019/08/28	2	25.80	5	25.10	26.45	-3	7,205	-0.04%
2019/08/27	2	24.05	3	24.17	24.05	-1	6,943	-0.01%
2019/08/26	1	23.95	2	23.60	23.60	-1	6,879	-0.01%
2019/08/23	15	24.72	10	25.10	24.75	5	6,802	0.07%
2019/08/22	27	24.63	44	24.87	24.90	-17	6,713	-0.25%
2019/08/21	36	24.55	45	24.56	24.50	-9	6,537	-0.14%
2019/08/20	21	23.76	10	23.96	23.65	11	6,220	0.18%
2019/08/19	76	24.18	39	24.38	24.15	37	6,102	0.61%
2019/08/16	1	21.10	2	21.53	23.30	-1	5,753	-0.02%
2019/08/15	3	21.23	4	21.33	21.20	-1	5,617	-0.02%
2019/08/14	20	22.75	0	0.00	21.90	20	5,573	0.36%
2019/08/13	1	21.85	1	22.00	22.25	0	5,500	0.00%
2019/08/12	1	22.20	11	22.15	22.00	-10	5,453	-0.18%
2019/08/08	6	22.64	6	22.81	22.65	0	5,387	0.00%
2019/08/07	2	22.35	0	0.00	22.30	2	5,328	0.04%
2019/08/06	12	22.59	8	22.11	22.90	4	5,269	0.08%
2019/08/05	9	23.17	5	23.51	22.60	4	5,168	0.08%
2019/08/02	10	23.11	8	23.33	23.50	2	5,096	0.04%
2019/08/01	32	23.92	7	24.01	23.80	25	5,016	0.50%
2019/07/31	12	23.41	25	23.99	24.45	-13	4,909	-0.26%
2019/07/30	15	23.39	13	23.42	23.15	2	4,722	0.04%
2019/07/29	56	24.99	43	24.85	24.35	13	4,488	0.29%
2019/07/26	31	24.26	16	24.29	24.70	15	4,170	0.36%
2019/07/25	43	23.04	44	23.09	24.00	-1	3,834	-0.03%
2019/07/24	61	22.03	61	22.60	22.60	0	3,320	0.00%
2019/07/17	0	0.00	5	20.71	20.50	-5	2,941	-0.17%
2019/07/11	1	21.40	0	0.00	21.25	1	2,936	0.03%
2019/07/10	2	20.15	0	0.00	20.50	2	2,775	0.07%
2019/07/08	4	20.20	4	20.25	20.15	0	2,747	0.00%
2019/07/05	2	19.90	2	20.15	20.20	0	2,741	0.00%
2019/07/03	13	20.08	8	19.90	19.90	5	2,750	0.18%
2019/06/28	2	20.00	2	19.90	19.95	0	2,714	0.00%
2019/06/27	0	0.00	3	19.73	19.75	-3	2,712	-0.11%
2019/06/26	2	19.60	0	0.00	19.60	2	2,681	0.07%
2019/06/25	0	0.00	1	20.00	20.10	-1	2,652	-0.04%
2019/06/24	0	0.00	1	20.30	20.50	-1	2,582	-0.04%
2019/06/21	1	19.50	2	20.13	19.90	-1	2,483	-0.04%
2019/06/19	1	19.30	3	19.30	19.60	-2	2,235	-0.09%
2019/06/18	3	18.75	4	19.05	19.40	-1	1,976	-0.05%
2019/06/14	2	16.40	2	16.35	16.25	0	1,508	0.00%
2019/06/13	2	16.30	0	0.00	16.40	2	1,535	0.13%
2019/06/03	0	0.00	1	16.10	16.10	-1	1,679	-0.06%
2019/05/28	4	15.48	4	15.48	15.60	0	1,772	0.00%
2019/05/27	0	0.00	2	15.50	15.50	-2	1,834	-0.11%
2019/05/24	6	15.70	6	15.67	15.60	0	1,872	0.00%
2019/05/22	2	16.00	2	16.20	16.25	0	1,926	0.00%
2019/05/15	0	0.00	2	17.40	17.55	-2	2,462	-0.08%
2019/05/14	1	17.45	1	17.00	17.35	0	2,712	0.00%
2019/04/24	0	0.00	3	21.35	21.25	-3	3,269	-0.09%
2019/04/22	1	21.25	0	0.00	21.25	1	3,282	0.03%
2019/04/12	0	0.00	10	20.80	20.50	-10	3,240	-0.31%
2019/04/08	5	21.80	0	0.00	21.65	5	3,257	0.15%
2019/03/27	1	20.30	2	20.30	20.20	-1	3,380	-0.03%
2019/03/18	1	21.00	0	0.00	21.55	1	3,966	0.03%
2019/03/14	1	20.90	0	0.00	20.85	1	4,097	0.02%
2019/03/12	0	0.00	5	21.85	21.90	-5	4,769	-0.10%
2019/03/11	5	21.50	0	0.00	21.50	5	5,268	0.09%
2019/03/07	0	0.00	10	22.40	21.60	-10	5,422	-0.18%
2019/03/06	1	22.30	4	22.35	22.30	-3	5,524	-0.05%
2019/03/05	0	0.00	20	22.41	22.20	-20	5,688	-0.35%
2019/02/26	5	23.01	5	22.96	22.75	0	6,373	0.00%
2019/02/25	4	22.84	1	22.90	22.75	3	6,677	0.04%
2019/02/22	3	23.10	0	0.00	23.00	3	6,778	0.04%
2019/02/20	3	24.03	15	23.63	23.50	-12	6,788	-0.18%
2019/02/19	2	22.38	2	23.00	23.00	0	6,648	0.00%
2019/02/15	5	23.00	0	0.00	22.65	5	6,562	0.08%
2019/02/14	0	0.00	18	23.33	23.10	-18	6,546	-0.27%
2019/02/13	0	0.00	7	22.99	23.45	-7	6,366	-0.11%
2019/02/12	16	22.11	5	21.70	21.90	11	6,143	0.18%
2019/02/11	7	21.30	1	21.50	21.40	6	6,069	0.10%
2019/01/30	5	20.30	0	0.00	20.30	5	6,027	0.08%
2019/01/29	2	20.45	1	20.40	20.25	1	6,036	0.02%
2019/01/28	3	20.70	3	21.05	20.70	0	6,058	0.00%
2019/01/25	1	20.90	1	20.75	20.50	0	6,080	0.00%
2019/01/23	1	20.20	0	0.00	20.20	1	6,287	0.02%
2019/01/21	2	21.30	4	20.76	20.85	-2	6,329	-0.03%
2019/01/15	2	19.40	0	0.00	19.65	2	6,317	0.03%
2019/01/08	0	0.00	1	19.15	19.35	-1	6,461	-0.02%
2019/01/07	0.3	19.20	0	0.00	19.20	0.3	6,480	0.00%
2019/01/04	2.5	18.43	1	18.10	18.80	1.5	6,548	0.02%
2019/01/02	1	20.00	0	0.00	20.05	1	6,614	0.02%
2018/12/28	5	20.25	0	0.00	20.15	5	6,672	0.07%
2018/12/26	2	20.35	0	0.00	19.85	2	6,784	0.03%
2018/12/24	0	0.00	2	20.40	20.50	-2	6,844	-0.03%
2018/12/21	2	20.55	53	20.07	20.75	-51	6,891	-0.74%
2018/12/20	0	0.00	1	20.60	20.00	-1	6,910	-0.01%
2018/12/19	1	20.95	0	0.00	20.75	1	6,866	0.01%
2018/12/18	0	0.00	11	20.87	20.85	-11	6,933	-0.16%
2018/12/17	5	21.54	2	21.75	21.40	3	7,063	0.04%
2018/12/14	9	21.63	9	21.70	21.60	0	7,092	0.00%
2018/12/13	20	22.26	4	22.51	22.10	16	7,128	0.22%
2018/12/12	45	22.76	42	22.98	22.85	3	7,105	0.04%
2018/12/11	9	21.90	0	0.00	21.75	9	7,057	0.13%
2018/12/10	12	22.24	3	22.48	22.05	9	7,070	0.13%
2018/12/07	16	22.81	15	23.06	22.60	1	7,085	0.01%
2018/12/06	44	22.96	14	23.42	22.20	30	7,191	0.42%
2018/12/05	35	23.91	20	24.23	24.00	15	7,061	0.21%
2018/12/04	16	24.03	53	23.80	24.50	-37	6,721	-0.55%
2018/12/03	38	22.49	49	22.68	22.50	-11	6,286	-0.17%
2018/11/30	20	21.82	22	21.99	22.00	-2	6,189	-0.03%
2018/11/29	39	22.22	11	22.51	21.90	28	6,162	0.45%
2018/11/28	37	22.53	43	22.61	22.25	-6	6,052	-0.10%
2018/11/27	28	22.41	13	22.81	22.25	15	5,919	0.25%
2018/11/26	13	21.63	1	21.85	21.60	12	5,645	0.21%
2018/11/23	40	21.82	42	21.78	21.70	-2	5,570	-0.04%
2018/11/22	6	20.95	3	21.35	21.15	3	5,292	0.06%
2018/11/21	0	0.00	1	20.55	20.55	-1	4,970	-0.02%
2018/11/20	0	0.00	16	18.85	18.70	-16	4,900	-0.33%
2018/11/12	3	18.25	0	0.00	18.00	3	5,137	0.06%
2018/11/09	2	18.25	2	18.05	18.25	0	5,191	0.00%
2018/11/08	4	18.00	2	18.75	18.00	2	5,248	0.04%
2018/11/07	0	0.00	1	18.95	18.60	-1	5,226	-0.02%
2018/11/02	10	18.15	5	18.35	18.35	5	5,323	0.09%
2018/11/01	12	17.76	3	17.90	17.70	9	5,296	0.17%
2018/10/31	2	17.33	0	0.00	17.50	2	5,205	0.04%
2018/10/24	2	18.00	3	18.07	17.90	-1	5,183	-0.02%
2018/10/23	0	0.00	1	18.45	18.35	-1	5,214	-0.02%
2018/10/19	0	0.00	2	18.58	18.60	-2	5,440	-0.04%
2018/10/17	2	19.90	1	19.95	19.45	1	5,542	0.02%
2018/10/12	1	17.85	0	0.00	19.30	1	5,774	0.02%
2018/10/11	0	0.00	1	18.00	18.00	-1	5,828	-0.02%
2018/10/09	2	20.10	2	20.50	20.00	0	5,909	0.00%
2018/10/04	5	22.07	5	22.15	21.95	0	6,039	0.00%
2018/10/03	2	22.30	7	22.63	22.30	-5	6,180	-0.08%
2018/10/02	0	0.00	2	23.90	23.40	-2	6,413	-0.03%
2018/09/26	4	23.68	2	23.55	24.00	2	7,020	0.03%
2018/09/25	18	24.14	8	23.62	23.65	10	7,080	0.14%
2018/09/21	4	24.00	7	24.00	23.95	-3	7,036	-0.04%
2018/09/20	0	0.00	10	23.45	23.15	-10	6,984	-0.14%
2018/09/19	5	23.10	0	0.00	23.10	5	7,126	0.07%
2018/09/18	5	23.29	4	23.08	23.00	1	7,137	0.01%
2018/09/17	10	24.02	1	23.80	24.20	9	7,271	0.12%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	27	21.40	30	21.17	21.15	-3	7,349	-0.04%
2018/09/12	12	20.92	11	21.17	20.10	1	7,544	0.01%
2018/09/11	5	22.42	13	22.19	22.10	-8	7,600	-0.11%
2018/09/06	4	26.83	0	0.00	26.65	4	7,859	0.05%
2018/09/03	6	27.10	1	27.05	26.85	5	8,584	0.06%
2018/08/31	2	27.75	0.5	28.60	28.40	1.5	8,642	0.02%
2018/08/30	2	28.30	2	28.10	28.10	0	8,737	0.00%
2018/08/29	4	28.45	0	0.00	28.45	4	8,808	0.05%
2018/08/28	1	29.00	2	29.00	28.05	-1	8,965	-0.01%
2018/08/27	0	0.00	2	28.40	28.55	-2	9,101	-0.02%
2018/08/23	1	28.00	1	27.45	28.00	0	10,673	0.00%
2018/08/22	4	27.18	4	27.05	27.15	0	11,758	0.00%
2018/08/20	4	27.91	2	27.58	27.40	2	13,469	0.01%
2018/08/16	2	28.68	4	29.03	29.25	-2	14,575	-0.01%
2018/08/15	4	29.38	2	30.30	28.95	2	14,843	0.01%
2018/08/14	4	29.66	2	30.05	30.75	2	14,865	0.01%
2018/08/10	1	31.50	0	0.00	31.00	1	14,913	0.01%
2018/08/09	0	0.00	0.5	30.50	30.60	-0.5	14,955	0.00%
2018/08/08	2	31.25	2	31.08	31.00	0	15,330	0.00%
2018/08/07	3	31.92	3	31.45	31.45	0	15,401	0.00%
2018/08/06	2	31.60	2	31.60	31.45	0	15,710	0.00%
2018/08/03	6	31.69	6	31.87	32.35	0	15,863	0.00%
2018/08/02	2	32.25	10	31.87	31.35	-8	15,852	-0.05%
2018/08/01	5	33.31	4	33.28	33.20	1	15,913	0.01%
2018/07/31	2	34.00	0	0.00	33.65	2	16,055	0.01%
2018/07/30	4	33.65	1	33.65	33.65	3	16,049	0.02%
2018/07/27	5	34.70	4	34.85	35.00	1	16,001	0.01%
2018/07/26	3	34.70	2	34.85	35.40	1	15,934	0.01%
2018/07/25	1	34.60	1	34.10	33.90	0	15,759	0.00%
2018/07/23	2	32.35	10	32.67	33.80	-8	15,617	-0.05%
2018/07/20	4	33.58	5.6	34.17	33.55	-1.6	15,562	-0.01%
2018/07/19	7	33.40	10	33.43	34.15	-3	15,410	-0.02%
2018/07/18	7	32.26	16	33.59	32.50	-9	15,296	-0.06%
2018/07/17	6	34.35	6	34.05	34.05	0	15,193	0.00%
2018/07/16	15	36.30	3	35.60	35.70	12	15,078	0.08%
2018/07/13	0	0.00	5	35.15	34.55	-5	15,044	-0.03%
2018/07/12	0	0.00	1	34.60	34.45	-1	14,942	-0.01%
2018/07/11	11	34.19	9	34.48	34.55	2	14,897	0.01%
2018/07/10	11	34.02	10	34.15	34.30	1	14,731	0.01%
2018/07/09	3	33.25	6	32.76	32.55	-3	14,561	-0.02%
2018/07/06	3	32.25	13	32.77	33.80	-10	14,382	-0.07%
2018/07/05	13	31.65	6	31.70	30.75	7	14,183	0.05%
2018/07/04	4	31.36	5	31.27	30.70	-1	14,034	-0.01%
2018/07/03	9	34.08	6	33.98	33.20	3	13,822	0.02%
2018/07/02	6	34.90	6	34.48	34.20	0	13,741	0.00%
2018/06/29	13	34.37	12	34.94	35.20	1	13,686	0.01%
2018/06/28	2	34.80	0	0.00	34.50	2	13,546	0.01%
2018/06/27	1	37.35	0	0.00	36.50	1	13,363	0.01%
2018/06/26	4	37.30	2	37.85	36.90	2	13,272	0.02%
2018/06/25	0	0.00	32	37.66	36.80	-32	13,101	-0.24%
2018/06/22	20	39.54	1	39.65	38.65	19	12,955	0.15%
2018/06/21	16	39.97	7.6	40.27	41.00	8.4	12,800	0.07%
2018/06/20	1	37.50	3.1	36.45	37.75	-2.1	12,560	-0.02%
2018/06/19	8	41.11	6	41.85	39.80	2	12,439	0.02%
2018/06/15	0	0.00	6	40.05	39.90	-6	12,155	-0.05%
2018/06/14	7	39.37	1	39.00	39.60	6	12,239	0.05%
2018/06/13	4	39.65	23	39.59	39.00	-19	12,350	-0.15%
2018/06/12	22	43.88	3	42.15	42.45	19	12,426	0.15%
2018/06/11	19	38.36	15	39.32	41.00	4	12,131	0.03%
2018/06/08	2	37.50	1	36.60	37.30	1	11,994	0.01%
2018/06/07	13	36.39	3	36.78	37.00	10	11,951	0.08%
2018/06/06	1	36.30	0	0.00	35.90	1	11,989	0.01%
2018/06/05	1	34.20	9	36.47	34.60	-8	12,093	-0.07%
2018/06/04	11	37.38	7	36.79	37.20	4	12,044	0.03%
2018/06/01	7	37.86	39	37.23	37.00	-32	11,883	-0.27%
2018/05/31	37	40.00	20	39.26	38.20	17	11,358	0.15%
2018/05/30	15	36.77	16	36.94	37.60	-1	10,218	-0.01%
2018/05/29	48	34.46	43.1	34.32	34.20	4.9	9,074	0.05%
2018/05/28	10	31.53	2	32.05	32.05	8	7,610	0.11%
2018/05/25	1	28.65	28	29.13	29.15	-27	7,234	-0.37%
2018/05/24	0	0.00	2	26.68	26.50	-2	6,262	-0.03%
2018/05/23	6	25.85	14	26.14	25.90	-8	5,976	-0.13%
2018/05/22	4	25.30	1	25.50	25.10	3	5,631	0.05%
2018/05/21	12	25.28	11	25.68	26.05	1	5,538	0.02%
2018/05/18	6	24.63	6	25.00	25.05	0	5,420	0.00%
2018/05/17	10	25.08	13	24.45	24.40	-3	5,346	-0.06%
2018/05/16	38	26.30	25	25.58	25.20	13	5,258	0.25%
2018/05/14	1	26.00	2	26.00	25.80	-1	4,846	-0.02%
2018/05/11	50	25.06	40	24.42	24.40	10	4,517	0.22%
2018/05/09	11	24.48	11	24.21	24.15	0	4,292	0.00%
2018/05/08	11	23.51	10	24.05	24.05	1	4,146	0.02%
2018/04/25	0	0.00	20	22.30	22.25	-20	5,087	-0.39%
2018/04/23	2	24.20	2	23.75	23.70	0	5,145	0.00%
2018/04/20	0	0.00	5	23.80	23.80	-5	5,127	-0.10%
2018/04/19	0	0.00	5	24.20	24.40	-5	5,110	-0.10%
2018/04/17	0	0.00	1	23.70	23.50	-1	4,975	-0.02%
2018/04/13	2	24.85	0	0.00	24.95	2	4,975	0.04%
2018/04/11	10	23.90	0	0.00	24.00	10	5,092	0.20%
2018/04/02	0	0.00	10	23.90	23.80	-10	5,216	-0.19%
2018/03/30	0	0.00	1	24.40	24.05	-1	5,259	-0.02%
2018/03/29	1	24.75	0	0.00	24.20	1	5,298	0.02%
2018/03/27	4	24.44	3	24.25	24.20	1	5,302	0.02%
2018/03/26	0	0.00	1	23.95	24.10	-1	5,307	-0.02%
2018/03/23	0	0.00	1	24.10	23.95	-1	5,309	-0.02%
2018/03/22	1	25.85	1	25.70	24.85	0	5,264	0.00%
2018/03/21	1	26.70	0	0.00	25.85	1	5,189	0.02%
2018/03/19	0	0.00	5	26.30	26.50	-5	4,988	-0.10%
2018/03/14	10	25.25	10	24.80	24.80	0	4,605	0.00%
2018/03/12	0	0.00	4	24.88	24.70	-4	4,578	-0.09%
2018/03/09	2	24.33	1	24.35	24.40	1	4,563	0.02%
2018/03/08	0	0.00	1	23.35	23.35	-1	4,559	-0.02%
2018/02/26	1	21.65	1	21.40	21.85	0	5,586	0.00%
2018/02/22	0	0.00	1	21.00	21.05	-1	5,991	-0.02%
2018/02/21	1	21.20	0	0.00	21.15	1	6,514	0.02%
2018/02/12	5	20.10	2	20.35	20.10	3	6,991	0.04%
2018/02/09	7	19.39	5	19.75	20.50	2	7,411	0.03%
2018/02/07	2	20.90	1	21.00	20.70	1	7,549	0.01%
2018/02/05	0	0.00	2	22.40	22.70	-2	7,704	-0.03%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/31	3	24.37	6	24.20	24.30	-3	8,037	-0.04%
2018/01/29	1	25.05	0	0.00	24.85	1	8,303	0.01%
2018/01/25	4	25.81	1	25.70	25.20	3	8,703	0.03%
2018/01/24	1	26.80	2	26.45	26.40	-1	8,804	-0.01%
2018/01/23	3	26.52	2	26.35	26.45	1	8,872	0.01%
2018/01/22	35	26.46	16	27.25	27.15	19	8,922	0.21%
2018/01/18	3	25.02	8.5	24.65	24.85	-5.5	9,485	-0.06%
2018/01/17	5	24.05	0	0.00	23.90	5	9,672	0.05%
2018/01/15	1	24.30	4	24.40	24.00	-3	10,700	-0.03%
2018/01/11	0	0.00	1	23.70	23.60	-1	10,961	-0.01%
2018/01/09	1	24.30	0	0.00	24.35	1	11,346	0.01%
2018/01/08	3	25.55	2	24.65	24.65	1	11,708	0.01%
2018/01/05	4	25.44	3	25.03	25.50	1	11,693	0.01%
2018/01/04	1	24.30	3	24.33	24.30	-2	11,734	-0.02%