漢磊 (3707)-元大-鹿港券商分點個股進出

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
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢磊 (3707)籌碼相關－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	13.7	70.22	12	69.14	69.10	1.7	4,925	0.03%
2024/04/25	5	70.24	9.5	70.64	70.60	-4.5	4,867	-0.09%
2024/04/24	0.3	68.23	1.3	68.48	67.80	-1	4,766	-0.02%
2024/04/23	4	68.28	4.3	68.33	68.50	-0.3	4,740	-0.01%
2024/04/22	4	68.13	3	69.73	67.00	1	4,706	0.02%
2024/04/19	10.2	68.09	5	68.12	67.10	5.2	4,625	0.11%
2024/04/18	29.4	75.92	18.3	74.68	72.00	11	4,470	0.25%
2024/04/17	1	72.80	2.3	73.80	73.80	-1.3	3,962	-0.03%
2024/04/16	7.3	67.95	6.2	66.65	67.10	1.1	3,925	0.03%
2024/04/15	3	71.40	3	71.97	70.50	0	3,825	0.00%
2024/04/12	4	72.00	3.5	72.48	71.60	0.5	3,741	0.01%
2024/04/11	10	72.54	16	71.83	70.50	-6	3,656	-0.16%
2024/04/10	6.1	71.03	16.3	71.03	71.50	-10.2	3,535	-0.29%
2024/04/09	6	66.15	1.1	66.09	65.70	4.9	3,357	0.15%
2024/04/08	4	67.10	5.1	67.16	67.20	-1.1	3,322	-0.03%
2024/04/03	1.1	67.25	6.3	68.33	68.60	-5.2	3,261	-0.16%
2024/04/02	7.2	67.02	8.2	66.54	68.20	-1	3,173	-0.03%
2024/04/01	3.1	65.45	84	65.79	67.70	-80.9	2,978	-2.72%
2024/03/29	1	61.90	4	61.72	61.90	-3	2,693	-0.11%
2024/03/28	2	60.75	3	61.23	60.70	-1	2,625	-0.04%
2024/03/25	1	59.80	14	59.66	59.00	-13	2,485	-0.52%
2024/03/22	3	59.33	8	59.43	59.30	-5	2,479	-0.20%
2024/03/21	28	57.55	0	0.00	57.20	28	2,439	1.15%
2024/03/20	3.1	57.59	7	58.10	57.00	-3.9	2,517	-0.16%
2024/03/19	9	58.68	6	58.68	58.60	3	2,508	0.12%
2024/03/18	7.1	58.44	0	0.00	58.10	7.1	2,491	0.29%
2024/03/15	12	60.01	1	59.70	59.50	11	2,472	0.44%
2024/03/14	14	60.41	1	60.00	61.20	13	2,445	0.53%
2024/03/13	18	62.75	2	62.70	61.70	16	2,402	0.67%
2024/03/12	21	62.30	3.1	62.20	61.80	17.9	2,320	0.77%
2024/03/11	53.2	64.78	51	65.31	64.20	2.2	2,207	0.10%
2024/03/08	4.1	59.74	4	60.75	61.00	0.1	1,567	0.01%
2024/03/07	2.1	55.66	1.1	55.70	55.50	0.9	1,432	0.07%
2024/03/06	2.3	56.33	0	0.00	56.10	2.3	1,416	0.17%
2024/03/05	2	58.35	0	0.00	58.00	2	1,411	0.14%
2024/03/04	0	60.10	2	59.70	59.70	-2	1,384	-0.14%
2024/03/01	1	59.90	3	59.87	59.50	-2	1,371	-0.15%
2024/02/29	0.2	60.28	4	60.10	60.30	-3.8	1,363	-0.28%
2024/02/27	6	62.47	0	0.00	61.50	6	1,350	0.44%
2024/02/26	0.1	60.20	0	0.00	62.60	0.1	1,326	0.01%
2024/02/23	0	61.00	1	61.20	60.70	-1	1,268	-0.07%
2024/02/22	2	61.26	0	0.00	61.10	2	1,299	0.16%
2024/02/21	0	0.00	2	62.20	61.80	-2	1,315	-0.15%
2024/02/15	2	61.95	0	0.00	62.40	2	1,311	0.15%
2024/02/05	0	0.00	2	60.80	60.90	-2	1,300	-0.15%
2024/02/02	4	61.88	0	0.00	61.90	4	1,279	0.32%
2024/02/01	9.1	62.44	3	62.70	62.20	6.1	1,278	0.48%
2024/01/31	1	63.60	0	0.00	63.00	1	1,270	0.08%
2024/01/30	0	64.40	0	0.00	63.50	0	1,263	0.00%
2024/01/29	1	64.40	0	0.00	64.40	1	1,263	0.08%
2024/01/25	2	64.70	0	0.00	64.30	2	1,283	0.16%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/23	0.1	65.10	0	0.00	65.20	0.1	1,321	0.00%
2024/01/19	2	63.50	2	63.60	63.80	0	1,314	0.00%
2024/01/18	2	63.00	0.5	63.00	62.90	1.5	1,311	0.11%
2024/01/17	0.2	64.30	0	0.00	64.10	0.2	1,304	0.02%
2024/01/16	0.2	65.30	1	65.50	65.40	-0.8	1,291	-0.06%
2024/01/15	0.1	66.50	1	66.60	65.90	-0.9	1,287	-0.07%
2024/01/12	0.1	66.40	1	66.70	65.80	-0.9	1,298	-0.07%
2024/01/11	2	66.00	2	66.80	66.60	0	1,300	0.00%
2024/01/10	3.6	66.07	11	66.38	65.50	-7.4	1,314	-0.57%
2024/01/09	3.6	67.79	3	67.60	67.80	0.6	1,287	0.04%
2024/01/08	1.1	68.84	1	68.90	68.50	0.1	1,277	0.01%
2024/01/05	2	69.90	0	0.00	69.10	2	1,275	0.16%
2024/01/04	5.4	69.40	0	0.00	69.40	5.4	1,263	0.43%
2024/01/03	6.1	70.25	2	70.20	70.40	4.1	1,259	0.32%
2024/01/02	0.1	71.50	0	0.00	71.40	0.1	1,245	0.00%
2023/12/29	0	0.00	10	72.30	72.10	-10	1,240	-0.81%
2023/12/28	1	72.81	1	73.60	72.70	0	1,242	0.00%
2023/12/26	0.3	72.80	2	72.60	72.40	-1.8	1,246	-0.14%
2023/12/22	1	71.80	0	0.00	71.80	1	1,268	0.08%
2023/12/21	1	72.00	0	0.00	71.80	1	1,315	0.08%
2023/12/20	2	72.70	2	73.60	72.50	0	1,324	0.00%
2023/12/19	3	72.27	1	73.70	72.90	2	1,374	0.15%
2023/12/18	2	72.60	1	72.20	72.30	1	1,446	0.07%
2023/12/15	7	74.01	8	73.96	73.60	-1	1,504	-0.07%
2023/12/12	3	71.47	0	0.00	71.20	3	1,436	0.21%
2023/12/11	0	72.00	3	72.13	71.20	-3	1,445	-0.21%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	1	71.50	0	0.00	71.10	1	1,448	0.07%
2023/12/06	1	73.00	0	0.00	72.40	1	1,441	0.07%
2023/12/04	2	73.80	1	74.90	73.80	1	1,454	0.07%
2023/12/01	2	76.00	9	75.48	75.10	-7	1,451	-0.48%
2023/11/30	8	74.65	2	76.25	76.40	6	1,432	0.42%
2023/11/29	2	73.80	1	73.90	73.50	1	1,376	0.07%
2023/11/27	0.2	72.30	1	72.10	72.00	-0.8	1,368	-0.06%
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/21	3	73.37	0	0.00	73.00	3	1,370	0.22%
2023/11/17	6	71.47	0	0.00	71.80	6	1,356	0.44%
2023/11/16	8	70.86	0	0.00	71.00	8	1,357	0.59%
2023/11/14	0	0.00	2	69.25	69.70	-2	1,355	-0.15%
2023/11/13	2	69.10	1	69.20	69.00	1	1,364	0.07%
2023/11/09	1	69.40	0	0.00	69.10	1	1,384	0.07%
2023/11/08	0	0.00	1	71.50	70.40	-1	1,410	-0.07%
2023/11/07	3	71.60	0	0.00	71.50	3	1,424	0.21%
2023/11/06	1	71.40	1	71.60	71.70	0	1,452	0.00%
2023/11/03	2	70.55	0	0.00	70.70	2	1,458	0.14%
2023/11/01	2	69.05	10	68.79	70.00	-8	1,467	-0.55%
2023/10/30	0	0.00	1	71.90	71.20	-1	1,464	-0.07%
2023/10/20	0	0.00	1	69.80	70.90	-1	1,568	-0.06%
2023/10/19	1	69.30	0	0.00	69.00	1	1,628	0.06%
2023/10/18	1.2	69.21	2	69.60	69.00	-0.9	1,651	-0.05%
2023/10/17	0	0.00	1	72.40	71.30	-1	1,638	-0.06%
2023/10/16	2	71.65	0	0.00	71.40	2	1,655	0.12%
2023/10/13	1	72.30	3	72.90	73.00	-2	1,712	-0.12%
2023/10/12	0	0.00	1	72.70	72.40	-1	1,748	-0.06%
2023/10/11	1	72.40	0	0.00	71.90	1	1,791	0.06%
2023/10/06	0	0.00	2	73.00	73.00	-2	1,857	-0.11%
2023/10/04	1	72.20	1	72.20	73.40	0	2,255	0.00%
2023/10/03	2	72.95	1	73.70	72.80	1	2,623	0.04%
2023/10/02	2	72.90	2	73.25	74.00	0	2,715	0.00%
2023/09/28	0	0.00	1	72.00	72.20	-1	2,973	-0.03%
2023/09/27	4	71.75	1	72.40	71.40	3	2,993	0.10%
2023/09/26	4.1	73.85	3	73.10	72.10	1.1	2,996	0.04%
2023/09/25	1	75.30	0	0.00	75.00	1	2,978	0.03%
2023/09/22	7	74.10	5	74.92	75.60	2	2,981	0.07%
2023/09/21	18	79.04	8	77.94	76.20	10	2,932	0.34%
2023/09/20	4	80.45	5	80.90	78.60	-1	2,855	-0.04%
2023/09/19	0	0.00	1	80.00	80.00	-1	2,814	-0.04%
2023/09/18	0	0.00	0.5	79.60	79.20	-0.5	2,834	-0.02%
2023/09/15	0	0.00	1	79.50	79.00	-1	2,869	-0.03%
2023/09/14	0	0.00	1	80.10	79.80	-1	2,922	-0.03%
2023/09/13	3	79.03	0	0.00	79.50	3	2,937	0.10%
2023/09/12	0.2	77.60	0	0.00	77.60	0.2	3,034	0.01%
2023/09/11	0.1	77.20	0	0.00	76.60	0.1	3,187	0.00%
2023/09/08	0.2	77.95	1	78.30	77.30	-0.8	3,371	-0.02%
2023/09/06	1	80.10	1.2	79.56	80.20	-0.2	3,622	-0.01%
2023/09/05	1	79.20	0	0.00	79.60	1	3,637	0.03%
2023/09/04	0	78.30	0	0.00	79.20	0	3,667	0.00%
2023/08/31	0	0.00	2	78.50	79.10	-2	3,800	-0.05%
2023/08/30	0	0.00	1	79.20	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	1	77.00	78.30	-1	4,038	-0.02%
2023/08/24	0	76.90	3	76.93	77.30	-3	4,045	-0.07%
2023/08/23	2.3	74.58	1	73.40	75.00	1.3	4,042	0.03%
2023/08/18	1	75.00	2	75.10	75.10	-1	4,085	-0.02%
2023/08/17	0	0.00	1	75.20	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	2	73.90	74.00	-2	4,078	-0.05%
2023/08/15	3	72.77	0	0.00	73.20	3	4,084	0.07%
2023/08/14	7.2	73.15	0	0.00	72.20	7.2	4,086	0.18%
2023/08/11	1	75.00	0	0.00	75.00	1	4,059	0.02%
2023/08/10	4.1	75.81	0	0.00	75.80	4.1	4,061	0.10%
2023/08/04	3	78.43	1	79.20	78.30	2	4,104	0.05%
2023/08/02	7	78.26	2	77.85	77.70	5	4,126	0.12%
2023/08/01	3	79.50	1	80.20	79.70	2	4,102	0.05%
2023/07/31	0.3	79.70	6	80.10	79.30	-5.7	4,107	-0.14%
2023/07/28	0	79.54	0	0.00	80.80	0	4,095	0.00%
2023/07/27	0	80.30	0.1	80.00	79.90	-0.1	4,088	0.00%
2023/07/26	3.1	78.95	0	0.00	78.80	3.1	4,093	0.07%
2023/07/25	2	79.75	1	80.00	80.80	1	4,105	0.02%
2023/07/24	6.4	79.16	2	79.20	78.30	4.4	4,093	0.11%
2023/07/21	2	82.65	0	0.00	82.20	2	4,065	0.05%
2023/07/20	4	83.68	0	0.00	83.90	4	4,107	0.10%
2023/07/19	2.1	84.24	1.1	84.81	83.10	1.1	4,145	0.03%
2023/07/18	1.3	84.48	0.7	86.42	84.00	0.6	4,258	0.01%
2023/07/17	1.1	86.99	0	0.00	86.80	1.1	4,285	0.03%
2023/07/14	1.4	87.15	0	0.00	87.70	1.4	4,293	0.03%
2023/07/13	2.2	88.28	4	88.28	86.60	-1.9	4,279	-0.04%
2023/07/12	9.5	89.27	5	89.26	88.40	4.5	4,230	0.11%
2023/07/11	48	92.44	57	91.85	90.50	-9	4,143	-0.22%
2023/07/10	12.2	90.41	42.2	90.72	90.40	-30	3,887	-0.77%
2023/07/07	2.1	87.33	0	0.00	86.70	2.1	3,557	0.06%
2023/07/06	9	87.94	15	87.31	88.00	-6	3,479	-0.17%
2023/07/05	0	84.50	0	0.00	83.90	0	3,244	0.00%
2023/07/04	2	84.35	3	84.40	84.20	-1	3,256	-0.03%
2023/07/03	2	83.10	2	83.50	83.10	0	3,271	0.00%
2023/06/30	0	0.00	1	84.00	83.80	-1	3,256	-0.03%
2023/06/29	0	0.00	1	83.20	83.30	-1	3,262	-0.03%
2023/06/28	0	0.00	0	83.20	82.90	0	3,313	0.00%
2023/06/27	6.1	84.98	1	83.64	83.20	5.1	3,418	0.15%
2023/06/26	1.1	84.99	0	0.00	84.50	1.1	3,399	0.03%
2023/06/21	5.1	86.96	1.2	86.92	86.70	3.9	3,392	0.11%
2023/06/20	9.2	87.35	5	88.10	88.00	4.2	3,370	0.12%
2023/06/19	2	85.55	0.7	85.99	86.10	1.3	3,333	0.04%
2023/06/16	2.1	86.34	1	87.00	86.10	1.1	3,331	0.03%
2023/06/15	4.1	88.74	5.1	89.01	88.60	-1	3,330	-0.03%
2023/06/14	4	89.55	18.1	89.04	90.20	-14.1	3,207	-0.44%
2023/06/13	8	87.51	6	87.50	86.50	2	3,047	0.07%
2023/06/12	10	85.40	16	86.16	85.40	-6	2,895	-0.21%
2023/06/09	1	82.90	0	0.00	82.80	1	2,852	0.04%
2023/06/08	4.1	83.00	2	82.40	82.70	2.1	2,862	0.07%
2023/06/07	1	81.93	2	84.50	84.70	-1	2,898	-0.03%
2023/06/06	1	84.10	2	84.70	82.00	-1	2,862	-0.03%
2023/06/05	3	87.17	5	88.48	85.20	-2	2,812	-0.07%
2023/06/02	1	80.20	5	80.84	82.20	-4	2,698	-0.15%
2023/06/01	3	79.80	1	79.60	79.50	2	2,686	0.07%
2023/05/31	1	79.00	0	0.00	79.70	1	2,906	0.03%
2023/05/30	3	79.50	1	79.90	79.10	2	2,948	0.07%
2023/05/29	1.1	80.21	4	79.70	80.60	-2.9	2,940	-0.10%
2023/05/25	4.1	77.92	2	77.85	77.30	2.1	2,952	0.07%
2023/05/24	0.3	78.50	0	0.00	79.10	0.3	2,992	0.01%
2023/05/23	1.1	77.71	1	77.30	77.60	0.1	2,997	0.00%
2023/05/22	0	0.00	2	77.80	77.60	-2	3,004	-0.07%
2023/05/19	0.1	78.10	1	78.00	78.00	-0.9	3,019	-0.03%
2023/05/18	0.2	77.50	1	77.30	77.40	-0.9	3,035	-0.03%
2023/05/17	0	0.00	0	76.90	76.50	0	3,063	0.00%
2023/05/16	0	0.00	2	76.00	76.60	-2	3,082	-0.06%
2023/05/15	7	73.79	1	74.40	74.50	6	3,081	0.19%
2023/05/12	5	74.38	1	74.90	75.50	4	3,123	0.13%
2023/05/11	1	75.80	1	75.60	75.20	0	3,118	0.00%
2023/05/10	2	77.05	0	0.00	77.40	2	3,148	0.06%
2023/05/09	2	76.05	0	0.00	76.50	2	3,168	0.06%
2023/05/08	7	78.60	0	0.00	78.30	7	3,218	0.22%
2023/05/05	0	0.00	2	78.40	77.80	-2	3,329	-0.06%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	0	0.00	2	78.00	79.00	-2	3,566	-0.06%
2023/04/28	2	76.70	4.1	77.11	77.90	-2.1	3,645	-0.06%
2023/04/27	2	76.95	4	76.92	76.30	-2	3,616	-0.06%
2023/04/26	6	75.53	8	76.39	76.70	-2	3,627	-0.06%
2023/04/25	3	76.70	4.1	79.18	77.00	-1	3,610	-0.03%
2023/04/24	4	80.40	9	78.64	80.00	-5	3,603	-0.14%
2023/04/21	11.8	80.84	1	79.40	79.10	10.8	3,573	0.30%
2023/04/20	8	84.51	7	84.86	83.50	1	3,464	0.03%
2023/04/19	9	86.43	1	86.40	86.50	8	3,429	0.23%
2023/04/18	1	87.50	0	0.00	87.60	1	3,431	0.03%
2023/04/17	2	87.95	1.1	88.49	88.70	0.9	3,425	0.03%
2023/04/14	4	88.40	10	88.50	88.40	-6	3,408	-0.18%
2023/04/13	1	88.60	0	0.00	88.20	1	3,425	0.03%
2023/04/12	14	90.09	10	90.40	90.40	4	3,410	0.12%
2023/04/11	0	0.00	1	90.00	90.00	-1	3,405	-0.03%
2023/04/10	3	90.80	0	0.00	90.50	3	3,427	0.09%
2023/04/07	0	0.00	2	91.85	92.30	-2	3,421	-0.06%
2023/04/06	0	0.00	4	91.45	91.30	-4	3,404	-0.12%
2023/03/31	0	0.00	5	90.70	90.70	-5	3,404	-0.15%
2023/03/30	0	0.00	1	90.80	90.50	-1	3,449	-0.03%
2023/03/29	2	89.90	10	91.80	89.80	-8	3,455	-0.23%
2023/03/28	11	91.69	25	91.50	91.70	-14	3,436	-0.41%
2023/03/27	12	90.46	1.2	90.37	90.00	10.8	3,372	0.32%
2023/03/24	1	90.60	2	90.80	90.80	-1	3,391	-0.03%
2023/03/23	5	90.48	3	90.70	90.20	2	3,374	0.06%
2023/03/22	2	90.65	0	0.00	90.70	2	3,380	0.06%
2023/03/21	2	89.80	0	0.00	89.70	2	3,382	0.06%
2023/03/20	3.1	90.72	3	91.33	89.90	0.1	3,390	0.00%
2023/03/17	6	87.83	3	87.83	88.50	3	3,318	0.09%
2023/03/16	0	0.00	6	86.10	86.80	-6	3,310	-0.18%
2023/03/15	0	0.00	4	87.80	86.80	-4	3,365	-0.12%
2023/03/14	4	86.90	0	0.00	86.10	4	3,395	0.12%
2023/03/13	2.1	87.42	0	0.00	88.40	2.1	3,426	0.06%
2023/03/10	7	89.34	1	91.20	88.90	6	3,468	0.17%
2023/03/09	2	92.65	2	92.65	92.00	0	3,536	0.00%
2023/03/08	9.3	92.33	1	92.00	92.30	8.3	3,547	0.23%
2023/03/07	13	90.83	17	91.71	92.50	-4	3,544	-0.11%
2023/03/06	2	89.96	1	90.70	90.70	1	3,527	0.03%
2023/03/03	24	88.71	19	88.88	89.20	5	3,536	0.14%
2023/03/02	4	90.96	0	0.00	90.80	4	3,372	0.12%
2023/02/24	5	93.20	1	95.20	93.10	4	3,413	0.12%
2023/02/23	2	94.20	1	94.00	93.90	1	3,423	0.03%
2023/02/22	7	93.64	3	94.90	93.20	4	3,543	0.11%
2023/02/21	5	97.78	1.3	97.29	97.10	3.7	3,626	0.10%
2023/02/20	1	96.90	0	0.00	97.50	1	3,771	0.03%
2023/02/17	2	96.50	0	96.80	96.50	2	4,007	0.05%
2023/02/16	3	97.63	2.4	97.64	97.90	0.6	4,067	0.01%
2023/02/15	9	96.46	10	95.90	95.90	-1	4,178	-0.02%
2023/02/14	2	96.30	0.3	96.50	97.00	1.8	4,192	0.04%
2023/02/13	0	0.00	1	96.00	96.10	-1	4,328	-0.02%
2023/02/10	6.7	96.25	0	96.50	95.20	6.7	4,382	0.15%
2023/02/09	8	99.16	0	0.00	98.30	8	4,372	0.18%
2023/02/08	11	98.91	1	98.60	98.90	10	4,401	0.23%
2023/02/07	2	97.15	0	0.00	97.60	2	4,395	0.05%
2023/02/06	10	96.90	16.5	98.29	96.90	-6.5	4,427	-0.15%
2023/02/03	2	99.75	8	99.88	98.20	-6	4,387	-0.14%
2023/02/02	5	99.76	4	99.63	100.00	1	4,351	0.02%
2023/02/01	2	96.70	0	0.00	96.70	2	4,263	0.05%
2023/01/31	0	0.00	5.3	95.64	96.30	-5.3	4,303	-0.12%
2023/01/30	2	94.50	7.1	94.21	94.80	-5.1	4,295	-0.12%
2023/01/17	2	89.80	1	89.30	89.50	1	4,271	0.02%
2023/01/13	1	90.90	1	88.90	87.70	0	4,344	0.00%
2023/01/11	0.1	90.50	1	90.50	90.40	-1	4,408	-0.02%
2023/01/10	1	89.80	0	0.00	89.80	1	4,472	0.02%
2023/01/09	7.3	90.50	2	90.65	90.50	5.3	4,547	0.12%
2023/01/06	1.1	87.17	0	0.00	88.80	1.1	4,610	0.02%
2023/01/04	10	86.60	10	85.90	85.90	0	4,801	0.00%
2023/01/03	0	0.00	1	85.60	86.20	-1	4,956	-0.02%
2022/12/30	2	84.95	4	84.90	84.60	-2	5,051	-0.04%
2022/12/29	2	84.80	1	85.50	85.10	1	5,112	0.02%
2022/12/28	3.5	86.26	0	0.00	86.00	3.5	5,227	0.07%
2022/12/27	1	89.60	1.2	90.20	88.80	-0.2	5,318	0.00%
2022/12/26	10	87.01	10	88.30	88.30	0	5,391	0.00%
2022/12/23	4	85.65	1	86.60	86.90	3	5,515	0.05%
2022/12/22	2.5	87.72	2	86.95	86.90	0.5	5,581	0.01%
2022/12/21	2	88.50	0	0.00	87.60	2	5,715	0.03%
2022/12/20	4.5	89.54	1	92.20	88.50	3.5	5,847	0.06%
2022/12/19	2	91.40	0	0.00	90.90	2	6,017	0.03%
2022/12/16	1	93.00	0	0.00	93.20	1	6,155	0.02%
2022/12/15	2	95.50	0	0.00	95.40	2	6,214	0.03%
2022/12/13	2	94.50	2.6	94.23	93.80	-0.6	6,275	-0.01%
2022/12/12	1	94.80	0	0.00	95.00	1	6,289	0.02%
2022/12/09	1	96.90	0	0.00	96.10	1	6,319	0.02%
2022/12/08	3	96.90	0	0.00	97.10	3	6,371	0.05%
2022/12/07	4	98.53	1	100.50	96.20	3	6,462	0.05%
2022/12/06	3	100.40	0.2	100.00	99.80	2.8	6,454	0.04%
2022/12/05	6	103.50	3	105.50	103.00	3	6,541	0.05%
2022/12/02	8	102.44	7	102.29	102.50	1	6,546	0.02%
2022/12/01	12	101.00	13.5	102.15	102.00	-1.5	6,589	-0.02%
2022/11/29	1	96.50	2	97.95	98.30	-1	6,693	-0.01%
2022/11/28	3	96.10	1.1	97.77	97.80	1.9	6,786	0.03%
2022/11/25	2	97.40	9	96.96	96.00	-7	6,967	-0.10%
2022/11/24	7	98.37	0	0.00	98.80	7	6,996	0.10%
2022/11/23	0	99.20	0	0.00	98.30	0	7,077	0.00%
2022/11/22	0	99.26	0	0.00	98.30	0	7,184	0.00%
2022/11/21	0	0.00	2	101.00	100.00	-2	7,322	-0.03%
2022/11/18	4	100.50	3	103.50	99.60	1	7,455	0.01%
2022/11/17	6	99.80	5	100.12	102.00	1	7,553	0.01%
2022/11/16	5.2	99.31	3	98.63	98.30	2.2	7,672	0.03%
2022/11/15	9.2	98.08	17.3	98.34	101.00	-8.1	7,668	-0.11%
2022/11/11	4	94.70	2	98.15	93.60	2	8,238	0.02%
2022/11/09	3	94.67	9	94.51	94.30	-6	8,285	-0.07%
2022/11/08	11	90.52	20	91.64	90.40	-9	8,385	-0.11%
2022/11/07	23	91.32	12	91.20	91.10	11	8,445	0.13%
2022/11/04	12	89.35	11	90.10	91.10	1	8,609	0.01%
2022/11/03	10	89.70	11	89.88	89.90	-1	8,677	-0.01%
2022/11/02	14	89.31	15	89.35	89.40	-1	8,945	-0.01%
2022/11/01	3	87.70	3	87.33	87.70	0	8,968	0.00%
2022/10/31	2	86.55	0	0.00	87.00	2	9,084	0.02%
2022/10/28	4	84.73	1	83.60	83.90	3	9,165	0.03%
2022/10/27	12	83.68	13	84.55	85.90	-1	9,348	-0.01%
2022/10/26	12	82.51	12	81.98	81.90	0	9,542	0.00%
2022/10/25	4	83.80	6.4	83.25	82.50	-2.4	9,588	-0.02%
2022/10/24	10	86.81	5.6	86.72	85.00	4.4	9,723	0.04%
2022/10/21	1	84.00	1	85.90	84.00	0	9,912	0.00%
2022/10/20	14	85.07	10	86.20	86.20	4	10,050	0.04%
2022/10/19	2	87.50	0	0.00	85.80	2	10,335	0.02%
2022/10/18	1	87.00	0	0.00	87.90	1	10,432	0.01%
2022/10/17	4.1	84.54	0	0.00	86.80	4.1	10,554	0.04%
2022/10/14	2.7	88.37	1	88.40	89.10	1.7	10,742	0.02%
2022/10/13	4	83.68	4.1	85.80	83.00	-0.1	11,153	0.00%
2022/10/12	3	90.97	1	90.50	90.00	2	11,255	0.02%
2022/10/11	8.1	91.36	4	92.85	90.80	4.1	11,414	0.04%
2022/10/07	3	98.77	0	0.00	97.50	3	11,748	0.03%
2022/10/06	11	101.64	11	100.01	101.50	0	11,787	0.00%
2022/10/05	11	100.23	10	102.50	99.80	1	11,825	0.01%
2022/10/04	13	98.02	12	99.71	101.00	1	11,829	0.01%
2022/10/03	1	92.80	1	94.30	94.80	0	12,009	0.00%
2022/09/30	6	91.05	3	92.77	95.00	3	12,487	0.02%
2022/09/28	21.4	95.77	23	91.05	90.70	-1.6	13,222	-0.01%
2022/09/27	6	98.97	5.1	98.35	99.60	1	13,774	0.01%
2022/09/26	10.3	102.03	4.2	101.50	98.50	6.1	14,054	0.04%
2022/09/23	16.1	109.09	0	0.00	107.00	16.1	14,215	0.11%
2022/09/22	10	109.25	11.3	112.18	114.00	-1.3	14,252	-0.01%
2022/09/21	2	111.00	1	110.00	110.00	1	14,266	0.01%
2022/09/20	1	112.00	3	111.50	113.00	-2	14,345	-0.01%
2022/09/19	2	109.50	0	0.00	109.50	2	14,511	0.01%
2022/09/16	11	111.41	11	109.64	109.50	0	14,612	0.00%
2022/09/15	17	113.97	3	112.00	111.50	14	14,736	0.10%
2022/09/14	1	112.00	2	112.75	114.00	-1	14,959	-0.01%
2022/09/13	1	112.00	3	111.69	111.50	-2	15,080	-0.01%
2022/09/12	1	113.00	1.5	112.50	112.50	-0.5	15,194	0.00%
2022/09/08	3	107.00	3	108.00	110.00	0	15,217	0.00%
2022/09/07	14	107.14	19.2	105.49	105.00	-5.2	15,282	-0.03%
2022/09/06	8	107.63	6	106.17	107.00	2	15,312	0.01%
2022/09/05	13	111.38	2	111.75	110.50	11	15,354	0.07%
2022/09/02	7	113.71	4.2	115.50	115.00	2.9	15,372	0.02%
2022/09/01	4.2	112.99	26	112.42	113.00	-21.8	15,352	-0.14%
2022/08/31	13	116.19	11	115.50	115.50	2	15,307	0.01%
2022/08/30	13	116.88	12	116.92	117.00	1	15,517	0.01%
2022/08/29	9	113.28	4	114.50	116.00	5	15,566	0.03%
2022/08/26	8	116.94	9	117.06	115.50	-1	15,485	-0.01%
2022/08/25	10	116.00	16	116.91	117.00	-6	15,471	-0.04%
2022/08/24	12	114.83	4	114.88	113.00	8	15,425	0.05%
2022/08/23	24	112.37	29	114.00	115.50	-5	15,405	-0.03%
2022/08/22	24	113.06	14	112.46	111.50	10	15,309	0.07%
2022/08/19	26	113.08	99	114.24	113.00	-73	15,226	-0.48%
2022/08/18	12	102.25	16	108.28	109.00	-4	14,800	-0.03%
2022/08/17	4.1	102.78	2	103.25	102.50	2.1	14,631	0.01%
2022/08/16	14.6	106.22	16.3	104.92	104.50	-1.7	14,638	-0.01%
2022/08/15	0	0.00	6	104.33	105.50	-6	14,659	-0.04%
2022/08/12	1	102.00	5	101.70	101.50	-4	14,467	-0.03%
2022/08/11	17	101.94	23	101.15	99.60	-6	14,453	-0.04%
2022/08/10	9	99.22	3	99.10	98.50	6	14,537	0.04%
2022/08/09	11	101.23	8	101.06	101.00	3	14,513	0.02%
2022/08/08	0	97.90	0	0.00	99.50	0	14,328	0.00%
2022/08/05	41	97.43	44	97.22	98.80	-3	14,409	-0.02%
2022/08/04	39	92.83	41	93.19	95.00	-2	14,382	-0.01%
2022/08/03	5.1	93.91	2	93.20	93.20	3.1	14,364	0.02%
2022/08/02	11	96.84	12	96.89	96.20	-1	14,293	-0.01%
2022/08/01	6	101.17	13	100.62	100.50	-7	14,116	-0.05%
2022/07/29	5	101.10	17.1	101.59	102.50	-12.1	14,118	-0.09%
2022/07/28	38	99.16	28	99.74	98.50	10	14,034	0.07%
2022/07/27	22.1	97.77	25	98.99	99.50	-2.9	13,908	-0.02%
2022/07/26	28	100.77	12	99.77	97.40	16	13,776	0.12%
2022/07/25	1	98.10	5	100.12	100.50	-4	13,539	-0.03%
2022/07/22	20.2	100.24	17	100.26	99.10	3.2	13,580	0.02%
2022/07/21	13	100.88	14	100.64	101.50	-1	13,675	-0.01%
2022/07/20	13	99.45	29	98.32	99.30	-16	13,520	-0.12%
2022/07/19	41	94.19	41	92.94	94.30	0	13,162	0.00%
2022/07/18	39	94.32	15	94.33	93.00	24	13,027	0.18%
2022/07/15	6	92.67	3	89.97	93.00	3	12,806	0.02%
2022/07/14	7	83.84	18.1	87.38	88.00	-11.1	12,375	-0.09%
2022/07/13	14	85.60	23	85.57	83.50	-9	12,311	-0.07%
2022/07/12	13	84.77	9	86.00	82.00	4	12,306	0.03%
2022/07/11	36	87.20	38	87.44	87.90	-2	12,314	-0.02%
2022/07/08	58	88.71	57	89.52	88.50	1	12,130	0.01%
2022/07/07	51.2	83.70	38	84.63	85.00	13.2	11,708	0.11%
2022/07/06	42	86.29	29	85.76	83.50	13	11,235	0.12%
2022/07/05	30.6	87.63	23	88.88	90.10	7.6	10,979	0.07%
2022/07/04	35.5	97.51	17	97.25	90.90	18.5	10,346	0.18%
2022/07/01	28	105.70	7	106.50	101.00	21	10,130	0.21%
2022/06/30	22	115.91	1	115.00	112.00	21	9,861	0.21%
2022/06/29	1	121.00	0	0.00	124.00	1	9,795	0.01%
2022/06/28	11	122.64	12	124.21	124.50	-1	10,015	-0.01%
2022/06/27	1	121.50	5	123.30	125.00	-4	10,509	-0.04%
2022/06/24	25	118.26	23	116.61	116.50	2	10,563	0.02%
2022/06/23	7	117.50	8	117.56	119.00	-1	10,810	-0.01%
2022/06/22	8	118.44	8	118.19	119.50	0	11,550	0.00%
2022/06/21	9	114.94	25	113.30	118.00	-16	11,540	-0.14%
2022/06/20	19	113.92	9.1	112.98	108.50	10	11,618	0.09%
2022/06/17	12	118.29	8.1	119.24	118.50	4	11,816	0.03%
2022/06/16	2	128.93	3	123.99	120.50	-1	12,158	-0.01%
2022/06/15	23	130.39	1	132.00	126.50	22	12,606	0.17%
2022/06/14	7	131.21	3	131.33	131.00	4	13,160	0.03%
2022/06/13	24	132.90	23	131.17	133.50	1	13,413	0.01%
2022/06/10	10	132.85	9	133.00	132.50	1	13,626	0.01%
2022/06/09	11	134.27	11	134.64	134.50	0	13,963	0.00%
2022/06/08	24	133.38	32	134.00	133.50	-8	14,265	-0.06%
2022/06/07	13	130.00	20	129.10	130.00	-7	14,193	-0.05%
2022/06/06	2.1	128.48	1	126.50	127.00	1.1	14,134	0.01%
2022/06/02	3	127.50	7	127.86	127.50	-4	14,263	-0.03%
2022/06/01	20	126.60	23	126.59	126.00	-3	14,291	-0.02%
2022/05/31	6	126.33	4	126.75	126.50	2	14,344	0.01%
2022/05/30	2	123.25	21	123.10	125.00	-19	14,311	-0.13%
2022/05/27	14	121.54	10	119.00	119.00	4	14,305	0.03%
2022/05/26	12	119.71	12	120.63	119.50	0	14,337	0.00%
2022/05/25	0	0.00	13	119.19	120.50	-13	14,351	-0.09%
2022/05/24	5	118.40	8	120.50	115.50	-3	14,427	-0.02%
2022/05/23	15	121.67	15	121.27	121.00	0	14,403	0.00%
2022/05/20	1	120.50	1	119.50	119.00	0	14,368	0.00%
2022/05/19	13	119.42	12.3	117.41	120.00	0.7	14,446	0.00%
2022/05/18	15.1	120.87	13	119.54	121.00	2.1	14,456	0.01%
2022/05/17	0	0.00	3	116.17	117.00	-3	14,241	-0.02%
2022/05/16	8.1	115.62	4	115.50	113.00	4.1	14,299	0.03%
2022/05/13	15	113.73	18	113.89	113.50	-3	14,329	-0.02%
2022/05/12	7	112.36	6	109.92	108.50	1	14,376	0.01%
2022/05/11	11.1	115.00	12	112.29	112.00	-0.9	14,608	-0.01%
2022/05/10	5	111.90	6	112.33	113.50	-1	14,616	-0.01%
2022/05/09	3	111.33	1	112.00	108.50	2	14,710	0.01%
2022/05/06	13	114.69	20	109.98	116.00	-7	14,893	-0.05%
2022/05/05	15	115.23	15	113.17	113.00	0	14,931	0.00%
2022/05/04	6	110.75	3	110.83	112.00	3	14,911	0.02%
2022/05/03	3	106.67	1	106.50	108.00	2	14,981	0.01%
2022/04/29	15	105.93	25	105.16	105.00	-10	15,109	-0.07%
2022/04/28	19	103.37	20.1	103.15	102.50	-1.1	15,062	-0.01%
2022/04/27	30.3	103.36	14	104.11	106.00	16.3	14,925	0.11%
2022/04/26	21	110.17	2	110.00	110.00	19	14,714	0.13%
2022/04/25	2.8	109.25	5.1	108.79	110.00	-2.3	14,715	-0.02%
2022/04/22	14	118.04	12	118.29	115.00	2	14,672	0.01%
2022/04/21	3	123.33	1	122.50	123.00	2	14,735	0.01%
2022/04/20	20	123.30	22	122.05	122.50	-2	14,857	-0.01%
2022/04/19	8	123.44	21.1	123.72	121.00	-13.1	15,002	-0.09%
2022/04/18	10	121.80	3	125.50	119.50	7	15,138	0.05%
2022/04/15	21.1	125.62	7	125.07	123.00	14.1	15,233	0.09%
2022/04/14	31	132.02	14	132.11	130.50	17	15,425	0.11%
2022/04/13	3	129.33	33	131.85	130.50	-30	15,411	-0.19%
2022/04/12	2	126.00	1	126.00	124.50	1	15,455	0.01%
2022/04/11	24	129.19	26	127.37	128.50	-2	15,497	-0.01%
2022/04/08	11	126.14	6	126.08	128.00	5	15,499	0.03%
2022/04/07	13	127.23	9	126.39	124.50	4	15,528	0.03%
2022/04/06	7	130.72	3.1	130.05	130.50	3.9	15,634	0.03%
2022/04/01	4	130.50	3	131.33	133.50	1	15,910	0.01%
2022/03/31	12.1	135.03	6	132.92	133.00	6.1	16,040	0.04%
2022/03/30	26	135.12	36	137.13	137.50	-10	15,779	-0.06%
2022/03/29	8	134.63	8	135.69	131.00	0	15,296	0.00%
2022/03/28	37	134.93	32	135.22	136.50	5	15,114	0.03%
2022/03/25	31.1	138.77	25	139.00	134.00	6.1	14,809	0.04%
2022/03/24	8	132.94	13	132.27	134.50	-5	14,028	-0.04%
2022/03/23	5.6	132.77	2	133.25	130.50	3.6	13,891	0.03%
2022/03/22	35	132.20	28.6	131.71	132.00	6.4	13,907	0.05%
2022/03/21	22	131.91	28.2	131.28	131.50	-6.2	13,712	-0.04%
2022/03/18	44.3	127.92	42.5	129.17	129.50	1.8	13,415	0.01%
2022/03/17	16	122.19	54.1	125.57	127.00	-38.1	13,097	-0.29%
2022/03/16	27.3	118.83	22	116.23	115.50	5.3	12,561	0.04%
2022/03/15	25.1	120.45	23	118.93	116.00	2.1	12,323	0.02%
2022/03/14	12	120.63	16.3	120.35	120.50	-4.3	12,224	-0.04%
2022/03/11	16	116.78	9	116.67	117.50	7	12,051	0.06%
2022/03/10	2	115.75	14	116.79	118.00	-12	11,755	-0.10%
2022/03/09	5	108.60	9	108.06	107.50	-4	11,998	-0.03%
2022/03/08	8	109.44	1.1	109.41	106.00	6.9	12,521	0.06%
2022/03/07	17.7	111.32	14	109.54	108.00	3.7	12,436	0.03%
2022/03/04	2	117.00	8	116.81	117.00	-6	12,518	-0.05%
2022/03/03	12	115.75	8	115.88	114.50	4	12,739	0.03%
2022/03/02	2	113.75	7	112.57	115.50	-5	12,940	-0.04%
2022/03/01	16	107.88	12	109.17	111.00	4	13,007	0.03%
2022/02/25	2.6	103.14	1	103.00	107.50	1.6	13,312	0.01%
2022/02/24	4	101.75	3.1	101.82	101.00	0.9	13,622	0.01%
2022/02/22	3	108.00	4	108.13	107.00	-1	14,312	-0.01%
2022/02/21	16	112.69	2	113.00	113.00	14	14,773	0.09%
2022/02/18	7	116.86	17	116.62	117.50	-10	15,619	-0.06%
2022/02/17	15	117.63	23	115.61	116.00	-8	16,741	-0.05%
2022/02/16	6	117.67	4	116.63	116.00	2	17,296	0.01%
2022/02/15	18	116.47	0	0.00	115.00	18	17,696	0.10%
2022/02/14	6	115.33	14.1	115.29	114.50	-8.1	18,179	-0.04%
2022/02/11	27.1	117.54	33.2	119.18	120.50	-6.1	18,412	-0.03%
2022/02/10	6	114.83	5	113.30	113.50	1	18,570	0.01%
2022/02/09	26	113.06	30	113.78	115.50	-4	18,977	-0.02%
2022/02/08	16	111.16	3	108.67	109.00	13	19,452	0.07%
2022/02/07	1	105.00	0	0.00	106.50	1	19,958	0.01%
2022/01/26	9	105.61	13	105.42	106.00	-4	20,938	-0.02%
2022/01/25	9	107.67	9	106.61	105.00	0	22,199	0.00%
2022/01/24	27	106.69	28.6	107.72	112.00	-1.6	23,333	-0.01%
2022/01/21	4.1	110.12	1.1	108.32	107.50	3	24,393	0.01%
2022/01/20	10	114.00	11	112.86	113.00	-1	24,821	0.00%
2022/01/19	2	113.50	1	113.50	113.00	1	25,702	0.00%
2022/01/18	12	118.71	13	116.46	116.00	-1	27,585	0.00%
2022/01/17	16.1	115.81	13	116.77	118.50	3.1	27,949	0.01%
2022/01/14	7.2	111.69	7.8	111.91	115.50	-0.6	28,705	0.00%
2022/01/13	4.1	114.26	5	114.60	114.50	-0.9	29,333	0.00%
2022/01/12	12.3	120.07	15	116.77	116.50	-2.8	30,283	-0.01%
2022/01/11	13.5	120.04	1	121.00	117.50	12.5	31,864	0.04%
2022/01/10	14	119.75	11	123.09	125.50	3	32,869	0.01%
2022/01/07	22.4	129.67	21	124.14	123.50	1.4	33,851	0.00%
2022/01/06	6.1	132.44	11	133.27	134.00	-4.9	34,726	-0.01%
2022/01/05	8.3	136.07	5	135.00	135.00	3.3	35,729	0.01%
2022/01/04	9.2	141.68	2	141.75	141.00	7.2	36,751	0.02%
2022/01/03	13	146.38	11	144.77	144.50	2	38,902	0.01%
2021/12/30	6	146.33	20	145.15	143.00	-14	39,815	-0.04%
2021/12/29	8	147.56	11.1	148.18	146.00	-3.1	40,713	-0.01%
2021/12/28	4	147.88	4.1	145.41	145.50	-0.1	41,252	0.00%
2021/12/27	3	142.67	2.2	140.86	144.50	0.8	41,547	0.00%
2021/12/24	1.1	139.32	1	137.50	136.00	0.1	41,792	0.00%
2021/12/23	13	140.15	14.2	138.63	138.00	-1.2	42,607	0.00%
2021/12/22	6	138.08	13	136.69	136.00	-7	43,380	-0.02%
2021/12/21	11	135.23	12	136.04	136.00	-1	44,216	0.00%
2021/12/20	13.4	135.37	2	133.75	134.50	11.4	45,849	0.02%
2021/12/17	7.3	139.16	3	137.00	136.50	4.3	47,177	0.01%
2021/12/16	30	141.32	30.3	142.20	143.00	-0.3	48,924	0.00%
2021/12/15	7	134.79	8	135.94	137.00	-1	49,234	0.00%
2021/12/14	23.1	134.39	15	134.03	133.50	8.1	49,407	0.02%
2021/12/13	5.4	134.42	5	134.10	134.00	0.4	49,442	0.00%
2021/12/10	19.7	139.56	17	137.74	137.50	2.7	49,568	0.01%
2021/12/09	8.1	140.68	9	140.22	141.50	-0.9	49,819	0.00%
2021/12/08	16	145.97	17	143.35	143.00	-1	50,199	0.00%
2021/12/07	18.2	145.48	8.2	144.40	143.00	10.1	50,938	0.02%
2021/12/06	27.1	150.42	8.1	150.15	149.50	19	51,266	0.04%
2021/12/03	28.3	156.60	35	156.27	155.00	-6.7	51,575	-0.01%
2021/12/02	23.1	154.52	53.1	154.71	156.00	-30	51,503	-0.06%
2021/12/01	16	148.84	6	148.17	148.00	10	51,169	0.02%
2021/11/30	14.2	151.30	19	150.34	150.00	-4.9	51,467	-0.01%
2021/11/29	31	147.53	15.3	147.07	148.50	15.7	51,759	0.03%
2021/11/26	10.4	142.04	13	144.00	148.50	-2.6	51,975	0.00%
2021/11/25	5	146.00	15	146.67	145.50	-10	51,787	-0.02%
2021/11/24	35	144.80	21.1	146.86	145.00	13.9	51,859	0.03%
2021/11/23	26	150.15	14	151.14	147.00	12	51,866	0.02%
2021/11/22	23.1	157.32	17	155.62	153.00	6.1	51,979	0.01%
2021/11/19	44.3	159.70	33	160.73	156.00	11.3	52,766	0.02%
2021/11/18	54.3	161.33	30	160.32	157.00	24.2	52,749	0.05%
2021/11/17	48	164.99	53	165.79	165.50	-5	52,962	-0.01%
2021/11/16	34	166.60	27	167.06	159.50	7	52,558	0.01%
2021/11/15	14	156.00	25.1	155.32	159.00	-11.1	51,648	-0.02%
2021/11/12	26.1	153.02	19	153.03	149.00	7.1	51,393	0.01%
2021/11/11	66	148.25	64.7	149.04	151.50	1.3	51,178	0.00%
2021/11/10	24.2	142.22	21	142.10	145.00	3.2	50,801	0.01%
2021/11/09	19	149.00	18.2	148.53	142.00	0.9	50,612	0.00%
2021/11/08	22.6	144.59	34	145.60	146.50	-11.4	50,327	-0.02%
2021/11/05	32.2	150.15	31	148.05	147.50	1.2	50,121	0.00%
2021/11/04	56	158.71	48	158.59	150.00	8	49,748	0.02%
2021/11/03	79	156.72	69	156.79	160.50	10	49,363	0.02%
2021/11/02	82.1	166.96	74.1	161.71	154.00	8	48,518	0.02%
2021/11/01	75.1	159.15	82.8	160.73	165.50	-7.7	47,371	-0.02%
2021/10/29	74	151.16	69.8	150.79	152.50	4.2	46,367	0.01%
2021/10/28	52.1	143.33	39.1	143.00	142.50	13	45,320	0.03%
2021/10/27	82.1	142.36	81.1	142.25	141.50	1	45,025	0.00%
2021/10/26	69.1	141.60	76	143.16	140.00	-6.9	44,406	-0.02%
2021/10/25	25	134.42	27	134.39	135.00	-2	42,768	0.00%
2021/10/22	48	131.92	54.5	132.99	135.50	-6.5	42,815	-0.02%
2021/10/21	41	135.76	27	136.35	132.50	14	42,435	0.03%
2021/10/20	27	132.28	31	133.02	135.50	-4	42,141	-0.01%
2021/10/19	85.5	134.13	83	133.68	129.50	2.5	41,482	0.01%
2021/10/18	98	128.54	87	128.03	132.00	11	40,515	0.03%
2021/10/15	45	124.61	93	124.87	128.50	-48	40,101	-0.12%
2021/10/14	38	119.22	29	120.50	117.00	9	39,579	0.02%
2021/10/13	47	125.89	44	127.06	122.00	3	39,274	0.01%
2021/10/12	54	125.79	48	126.32	128.50	6	39,148	0.02%
2021/10/08	101	127.84	95	127.32	124.00	6	39,173	0.02%	大買/
2021/10/07	17	120.71	44.4	121.33	124.50	-27.4	37,710	-0.07%
2021/10/06	35.1	115.77	31	116.05	113.50	4.1	37,871	0.01%
2021/10/05	26	109.38	28	111.70	113.50	-2	37,204	-0.01%
2021/10/04	39	110.64	38	108.70	106.00	1	36,571	0.00%
2021/10/01	28	112.11	14.2	114.54	112.00	13.8	36,165	0.04%
2021/09/30	38	115.88	43	114.45	118.00	-5	36,074	-0.01%
2021/09/29	29.3	115.03	28.1	115.44	112.00	1.3	35,335	0.00%
2021/09/28	45.1	123.32	31	123.27	122.00	14.1	34,671	0.04%
2021/09/27	77	125.55	99	125.50	123.00	-22	33,883	-0.06%
2021/09/24	86	121.52	86	119.60	119.50	0	32,349	0.00%
2021/09/23	39	117.36	85	117.66	121.00	-46	31,055	-0.15%
2021/09/22	19	107.42	14	108.49	110.50	5	29,473	0.02%
2021/09/17	12	104.50	17	104.97	107.50	-5	29,084	-0.02%
2021/09/16	3	101.67	2	102.75	101.50	1	28,932	0.00%
2021/09/15	23	102.91	14	100.89	100.50	9	28,857	0.03%
2021/09/14	9	107.89	10	107.55	106.00	-1	28,654	0.00%
2021/09/13	17.2	108.08	8.1	108.38	106.50	9.1	28,806	0.03%
2021/09/10	24.1	106.34	26	106.73	108.00	-1.9	28,763	-0.01%
2021/09/09	22	97.98	22.2	99.02	101.50	-0.2	28,549	0.00%
2021/09/08	4.1	94.86	16.1	96.07	94.60	-12	28,436	-0.04%
2021/09/07	10	97.84	21	98.74	98.60	-11	28,804	-0.04%
2021/09/06	2	104.25	23.3	103.64	103.50	-21.3	29,578	-0.07%
2021/09/03	19.1	102.47	15	103.60	103.00	4.1	29,580	0.01%
2021/09/02	26.2	111.16	16	107.56	106.00	10.2	29,540	0.03%
2021/09/01	5	109.70	6.1	110.46	114.00	-1.1	29,120	0.00%
2021/08/31	3.1	107.13	4	106.13	109.00	-0.9	28,646	0.00%
2021/08/30	17	106.50	13	106.15	106.00	4	28,721	0.01%
2021/08/27	30	107.97	5	107.00	104.50	25	28,782	0.09%
2021/08/26	6	107.58	7	109.71	111.50	-1	29,032	0.00%
2021/08/25	92	110.57	85	109.52	106.50	7	28,704	0.02%
2021/08/24	34.2	105.33	39	105.67	105.00	-4.8	27,801	-0.02%
2021/08/23	10	99.88	21	102.01	104.00	-11	27,303	-0.04%
2021/08/20	9	91.94	7.1	93.64	94.60	1.9	26,844	0.01%
2021/08/19	15	87.71	15	89.50	86.00	0	26,642	0.00%
2021/08/18	19	84.24	23	85.35	89.80	-4	26,569	-0.02%
2021/08/17	4	89.07	3	85.10	84.50	1	26,688	0.00%
2021/08/16	16	90.54	17	91.00	92.00	-1	26,509	0.00%
2021/08/13	6	94.77	2	92.90	90.30	4	26,453	0.02%
2021/08/12	18	93.68	16	95.16	95.60	2	26,366	0.01%
2021/08/11	12	92.77	10	92.59	93.30	2	26,380	0.01%
2021/08/10	15	94.59	22	96.53	96.50	-7	26,198	-0.03%
2021/08/09	42	99.58	7	101.27	95.40	35	26,051	0.13%
2021/08/06	4	106.50	1	107.50	106.00	3	25,867	0.01%
2021/08/05	15	108.33	15	110.57	112.50	0	25,914	0.00%
2021/08/04	17	110.56	24	109.31	107.00	-7	26,200	-0.03%
2021/08/03	17	109.94	6.1	108.17	108.50	10.9	26,113	0.04%
2021/08/02	3	105.17	5	105.60	106.50	-2	26,038	-0.01%
2021/07/30	12	106.17	8	107.00	102.50	4	25,949	0.02%
2021/07/29	37	107.90	62	104.14	108.00	-25	25,755	-0.10%
2021/07/28	39.1	103.52	66	103.78	104.50	-26.9	25,598	-0.11%
2021/07/27	74	120.01	8	118.75	112.00	66	25,361	0.26%
2021/07/26	40	117.79	73.3	119.11	118.00	-33.3	25,132	-0.13%
2021/07/23	21.2	117.21	14	116.07	114.00	7.2	24,749	0.03%
2021/07/22	48	121.00	33	119.95	121.50	15	24,472	0.06%
2021/07/21	94.1	112.78	77	113.12	117.00	17.1	23,826	0.07%
2021/07/20	45	110.93	121.1	110.22	106.50	-76	23,256	-0.33%	大賣/
2021/07/19	18.1	113.36	33	113.55	112.50	-15	22,976	-0.07%
2021/07/16	128	108.36	41	106.74	111.00	87	22,765	0.38%	大買/
2021/07/15	40	99.81	52	100.88	107.00	-12	22,479	-0.05%
2021/07/14	12	95.78	48.1	96.46	99.60	-36.1	21,925	-0.16%
2021/07/13	101	94.96	102	93.93	90.60	-1	21,341	0.00%	大買/大賣/
2021/07/12	8	86.83	17	90.05	92.70	-9	20,269	-0.04%
2021/07/09	13	85.17	14	85.91	84.30	-1	20,067	0.00%
2021/07/08	31	84.64	30	84.30	83.70	1	20,187	0.00%
2021/07/07	36	83.92	16	84.51	84.30	20	20,213	0.10%
2021/07/06	27	80.32	14	80.65	79.70	13	20,418	0.06%
2021/07/05	5	79.84	3	81.10	80.60	2	20,953	0.01%
2021/07/02	2	76.80	16.1	76.36	79.20	-14.1	21,542	-0.07%
2021/07/01	19.2	77.87	19	76.97	76.10	0.2	22,398	0.00%
2021/06/30	21	77.96	10.1	77.86	78.30	10.9	23,111	0.05%
2021/06/29	4	79.35	9.1	78.38	77.70	-5.1	23,415	-0.02%
2021/06/28	11	83.33	18	82.27	81.50	-7	23,399	-0.03%
2021/06/25	12	85.88	17	85.17	85.00	-5	24,037	-0.02%
2021/06/24	10	84.11	17	84.52	83.10	-7	24,507	-0.03%
2021/06/23	22	83.53	25	82.96	82.90	-3	24,570	-0.01%
2021/06/22	66	84.31	50	84.34	81.00	16	24,919	0.06%
2021/06/21	72	86.73	62	86.34	85.20	10	25,138	0.04%
2021/06/18	62.1	85.42	71	85.60	87.50	-8.9	25,777	-0.03%
2021/06/17	52	80.34	51.4	80.20	81.10	0.6	25,476	0.00%
2021/06/16	66.1	80.68	54.1	80.90	78.40	12.1	25,378	0.05%
2021/06/15	48.1	77.73	53	77.24	79.90	-5	24,755	-0.02%
2021/06/11	22	72.68	23	71.21	72.70	-1	23,827	0.00%
2021/06/10	3	71.37	11	73.01	70.10	-8	23,921	-0.03%
2021/06/09	24	70.33	23.6	69.58	70.40	0.4	23,846	0.00%
2021/06/08	13	69.55	10.1	69.65	69.40	2.9	23,948	0.01%
2021/06/07	41	70.39	40	69.91	70.80	1	23,914	0.00%
2021/06/04	7	71.25	3	71.33	68.50	4	23,699	0.02%
2021/06/03	10.1	73.23	19.2	73.18	72.70	-9.1	23,504	-0.04%
2021/06/02	20	69.39	29	69.36	68.80	-9	22,927	-0.04%
2021/06/01	1	67.90	1	68.60	69.00	0	22,715	0.00%
2021/05/31	22	67.02	26	67.48	67.30	-4	22,613	-0.02%
2021/05/28	30	67.85	24	68.22	67.70	6	22,504	0.03%
2021/05/27	15	66.57	28	64.23	66.60	-13	22,262	-0.06%
2021/05/26	29	64.35	29	64.26	63.60	0	22,025	0.00%
2021/05/25	39	62.24	33	63.44	63.30	6	21,986	0.03%
2021/05/24	19	56.09	22	57.36	59.90	-3	21,802	-0.01%
2021/05/21	18	56.19	12	56.45	56.00	6	22,535	0.03%
2021/05/20	10	56.96	30.1	55.19	55.60	-20.1	22,687	-0.09%
2021/05/19	21	55.33	18	55.36	54.90	3	22,627	0.01%
2021/05/18	18.1	51.60	17	53.25	54.00	1.1	22,512	0.00%
2021/05/17	10	48.27	15.1	50.85	49.15	-5.1	22,514	-0.02%
2021/05/14	23.1	54.39	24.1	53.00	51.80	-0.9	22,385	0.00%
2021/05/13	13	54.96	15	55.07	54.80	-2	22,250	-0.01%
2021/05/12	21	55.29	41	51.21	56.00	-20	22,119	-0.09%
2021/05/11	23	55.94	15	56.30	53.60	8	21,817	0.04%
2021/05/10	21	59.95	15	61.10	58.80	6	21,807	0.03%
2021/05/07	11	61.82	12	59.09	61.90	-1	21,825	0.00%
2021/05/06	21	59.01	27	57.16	58.50	-6	21,845	-0.03%
2021/05/05	31	59.99	23.1	60.98	58.00	7.9	21,940	0.04%
2021/05/04	16	60.39	13	60.39	60.80	3	21,922	0.01%
2021/05/03	3	61.53	1	62.30	61.60	2	21,814	0.01%
2021/04/29	3	66.50	0	0.00	65.10	3	21,797	0.01%
2021/04/28	1	67.70	1	67.10	67.30	0	22,200	0.00%
2021/04/27	15	66.27	26	67.53	66.20	-11	22,450	-0.05%
2021/04/26	4.1	69.58	2.2	68.73	68.20	1.9	22,748	0.01%
2021/04/23	14.5	68.09	17	66.57	68.70	-2.5	23,292	-0.01%
2021/04/22	24.1	70.18	52	68.95	67.10	-27.9	23,909	-0.12%
2021/04/21	49.1	76.63	40	75.64	74.50	9.1	24,734	0.04%
2021/04/20	89	74.00	84.1	74.70	74.90	4.9	24,436	0.02%
2021/04/19	21	68.98	5	69.96	70.70	16	24,647	0.06%
2021/04/16	5	69.64	6	69.50	68.60	-1	24,760	0.00%
2021/04/15	4	69.65	6	70.10	68.80	-2	24,734	-0.01%
2021/04/14	17.5	67.34	32	64.77	68.70	-14.5	24,716	-0.06%
2021/04/13	33	69.92	27.1	70.72	68.00	5.9	24,676	0.02%
2021/04/12	65.4	70.64	48	69.76	68.00	17.4	24,583	0.07%
2021/04/09	138.2	76.29	135.2	75.66	75.00	3	24,329	0.01%	大買/大賣/
2021/04/08	50.3	73.04	64.2	71.95	74.50	-13.9	23,755	-0.06%
2021/04/07	58.2	68.60	40.2	68.70	69.00	18	23,064	0.08%
2021/04/06	23	64.17	31	64.81	65.80	-8	22,461	-0.04%
2021/04/01	11	61.49	19.2	61.04	59.90	-8.2	21,918	-0.04%
2021/03/31	43.5	60.21	43	59.99	59.50	0.5	21,803	0.00%
2021/03/30	61	60.83	45	61.44	60.90	16	21,724	0.07%
2021/03/29	69	58.54	71.1	58.75	59.50	-2.1	21,067	-0.01%
2021/03/26	9	55.31	12	55.73	55.80	-3	20,571	-0.01%
2021/03/25	18.1	55.75	15	56.01	55.40	3.1	20,466	0.01%
2021/03/24	28	55.01	30	54.93	55.00	-2	20,076	-0.01%
2021/03/23	87.2	58.18	174	54.27	52.00	-86.9	19,449	-0.45%	大賣/
2021/03/22	7	54.41	36	54.94	56.70	-29	18,413	-0.16%
2021/03/19	7	52.19	19	52.25	51.60	-12	18,192	-0.07%
2021/03/18	9	51.96	8	51.76	51.80	1	18,173	0.01%
2021/03/17	3	51.80	5	51.66	50.80	-2	18,553	-0.01%
2021/03/16	11	51.62	14.2	52.10	50.40	-3.2	19,764	-0.02%
2021/03/15	3	49.88	3	50.17	49.95	0	20,109	0.00%
2021/03/12	6	48.79	26	47.92	48.90	-20	20,161	-0.10%
2021/03/11	1	45.40	2	45.60	46.90	-1	20,259	0.00%
2021/03/10	0	0.00	20.2	45.58	44.70	-20.2	20,376	-0.10%
2021/03/09	0	0.00	1	44.15	45.00	-1	21,015	0.00%
2021/03/08	6	44.55	4	45.30	44.25	2	20,995	0.01%
2021/03/05	11	46.05	3	46.02	45.95	8	21,053	0.04%
2021/03/04	3	47.00	3	47.10	46.80	0	21,449	0.00%
2021/03/03	0	0.00	2	46.80	47.90	-2	21,642	-0.01%
2021/03/02	1	48.40	3	47.52	47.30	-2	21,725	-0.01%
2021/02/26	0	47.85	6	47.58	47.60	-6	22,034	-0.03%
2021/02/25	5	49.09	16.4	49.45	48.60	-11.4	22,532	-0.05%
2021/02/24	35	50.15	13	50.65	49.40	22	22,516	0.10%
2021/02/23	79	52.34	35.3	52.11	51.80	43.7	22,425	0.19%
2021/02/22	5.3	49.24	12.1	48.65	50.80	-6.8	21,548	-0.03%
2021/02/19	4	46.13	0	0.00	46.20	4	21,195	0.02%
2021/02/18	5	46.13	12	46.19	46.60	-7	21,117	-0.03%
2021/02/17	4.2	47.16	4	46.80	46.25	0.2	21,022	0.00%
2021/02/05	10.1	45.73	5	45.96	45.65	5.1	20,861	0.02%
2021/02/04	30.1	46.57	20	46.30	46.10	10.1	20,786	0.05%
2021/02/03	39.1	47.61	31	47.73	47.25	8.1	20,700	0.04%
2021/02/02	2.2	47.37	3	47.73	48.00	-0.9	20,514	0.00%
2021/02/01	13.1	44.65	12	45.29	45.85	1.1	20,331	0.01%
2021/01/29	14	46.59	20	47.33	44.80	-6	20,125	-0.03%
2021/01/28	10	47.10	10	47.50	47.10	0	19,980	0.00%
2021/01/27	15	48.52	20	48.87	49.10	-5	19,843	-0.03%
2021/01/26	12	49.02	16	49.13	48.00	-4	19,622	-0.02%
2021/01/25	15.1	49.05	25	48.95	49.30	-9.9	19,481	-0.05%
2021/01/22	9	48.99	5	48.90	49.70	4	19,292	0.02%
2021/01/21	54	49.41	53	49.41	48.65	1	19,067	0.01%
2021/01/20	21	49.20	14	50.29	49.40	7	18,548	0.04%
2021/01/19	32	51.40	50	50.82	50.00	-18	18,146	-0.10%
2021/01/18	20	52.57	38	51.87	52.50	-18	17,692	-0.10%
2021/01/15	22	50.80	14	51.35	51.00	8	16,927	0.05%
2021/01/14	81.1	48.82	36	49.40	50.10	45.1	16,128	0.28%
2021/01/13	9	45.57	7	45.99	46.85	2	14,645	0.01%
2021/01/12	23	42.73	19	42.70	42.60	4	14,261	0.03%
2021/01/11	14	41.47	8.2	41.20	41.70	5.8	13,388	0.04%
2021/01/08	14	38.78	0	0.00	38.85	14	13,094	0.11%
2021/01/07	1.1	39.39	0	0.00	39.30	1.1	13,116	0.01%
2021/01/06	3	40.12	16	38.68	39.80	-13	13,007	-0.10%
2021/01/05	4.1	41.50	2	41.48	41.15	2.1	12,715	0.02%
2021/01/04	8.3	42.70	34	42.43	42.60	-25.7	12,539	-0.21%
2020/12/31	1	40.70	2	40.43	40.60	-1	12,196	-0.01%
2020/12/30	4	40.35	1	40.30	40.10	3	12,164	0.02%
2020/12/29	15	41.37	11.4	41.23	41.00	3.6	12,057	0.03%
2020/12/28	30	41.71	25.1	40.96	41.65	4.9	11,676	0.04%
2020/12/25	15	40.03	18	40.10	39.85	-3	11,341	-0.03%
2020/12/24	15.1	39.49	11	39.15	39.40	4.1	11,015	0.04%
2020/12/23	0	0.00	15	38.46	39.20	-15	10,851	-0.14%
2020/12/22	38	37.76	20	38.05	37.20	18	10,783	0.17%
2020/12/21	0	0.00	3	37.63	37.50	-3	10,875	-0.03%
2020/12/18	0	0.00	1	38.30	38.85	-1	10,875	-0.01%
2020/12/17	2.1	37.51	2	37.70	38.85	0.1	10,782	0.00%
2020/12/16	3	38.53	3	38.52	38.25	0	10,654	0.00%
2020/12/15	23	38.68	16	37.98	37.70	7	10,552	0.07%
2020/12/14	21	40.32	8	40.23	40.15	13	10,345	0.13%
2020/12/11	137.2	39.73	123	39.06	38.80	14.2	10,064	0.14%	大買/大賣/
2020/12/10	68.1	41.67	66	41.01	41.10	2.1	9,491	0.02%
2020/12/09	19	38.29	22	38.10	39.60	-3	8,064	-0.04%
2020/12/08	24	35.79	28	36.06	36.00	-4	7,328	-0.05%
2020/12/07	24	34.99	18	35.03	35.20	6	7,011	0.09%
2020/12/04	18	33.74	9	33.89	34.00	9	6,711	0.13%
2020/12/03	17	34.19	28	34.77	33.45	-11	6,581	-0.17%
2020/12/02	2	32.98	7	32.75	32.65	-5	6,209	-0.08%
2020/12/01	2	32.65	2	32.40	32.30	0	6,100	0.00%
2020/11/30	6	33.00	13	33.21	32.85	-7	5,978	-0.12%
2020/11/27	6	32.38	36	32.50	32.30	-30	5,578	-0.54%
2020/11/26	2	32.05	1	31.90	31.95	1	5,317	0.02%
2020/11/25	20	32.09	4	31.76	32.05	16	5,187	0.31%
2020/11/24	40	31.82	37	31.70	31.70	3	4,817	0.06%
2020/11/23	3	29.70	20	29.92	29.80	-17	4,219	-0.40%
2020/11/20	5	29.42	2	29.20	29.65	3	4,054	0.07%
2020/11/19	1	28.55	0	0.00	28.50	1	3,864	0.03%
2020/11/18	0	0.00	2	28.30	28.15	-2	3,900	-0.05%
2020/11/10	0	0.00	1	27.70	27.65	-1	4,847	-0.02%
2020/11/09	0	0.00	1	27.95	27.85	-1	4,878	-0.02%
2020/11/05	0	0.00	1	27.50	27.50	-1	5,017	-0.02%
2020/11/03	0	0.00	4	27.35	27.35	-4	5,208	-0.08%
2020/10/29	2	27.20	5	27.40	27.55	-3	5,763	-0.05%
2020/10/27	1	28.15	1	28.15	28.10	0	6,067	0.00%
2020/10/26	10	28.85	12	28.56	28.55	-2	6,239	-0.03%
2020/10/23	3	28.78	1	28.75	28.95	2	6,547	0.03%
2020/10/22	10	29.66	10	29.95	29.00	0	7,735	0.00%
2020/10/20	1	28.95	1	29.10	29.05	0	8,533	0.00%
2020/10/16	2	29.05	0	0.00	28.55	2	10,259	0.02%
2020/10/15	1	29.00	1	29.35	29.30	0	10,442	0.00%
2020/10/14	0	0.00	4	28.05	28.60	-4	10,382	-0.04%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/08	6	28.75	6	28.61	28.55	0	11,454	0.00%
2020/10/07	11	28.58	11	28.98	29.00	0	12,293	0.00%
2020/10/06	0	0.00	2	28.05	28.15	-2	13,119	-0.02%
2020/10/05	1	27.80	0	0.00	27.85	1	13,193	0.01%
2020/09/30	1	27.70	0	0.00	27.85	1	13,282	0.01%
2020/09/25	3	28.22	1	27.55	27.50	2	13,617	0.01%
2020/09/24	7	30.15	9	30.10	29.35	-2	13,724	-0.01%
2020/09/23	2	29.78	1	29.70	30.00	1	13,469	0.01%
2020/09/22	5	29.61	5	29.45	29.35	0	13,378	0.00%
2020/09/17	0	0.00	1	29.30	29.60	-1	13,329	-0.01%
2020/09/14	0	0.00	2	28.90	28.90	-2	13,345	-0.01%
2020/09/09	1	28.55	5	29.00	28.90	-4	13,371	-0.03%
2020/09/08	0	0.00	6	28.92	28.90	-6	13,385	-0.04%
2020/09/07	17	29.35	20	29.40	29.35	-3	13,385	-0.02%
2020/09/04	2	27.20	0	0.00	27.60	2	13,209	0.02%
2020/09/03	6	27.51	5	27.35	27.25	1	13,300	0.01%
2020/09/02	2	27.30	1	27.50	27.30	1	13,432	0.01%
2020/09/01	0	0.00	4	26.80	26.85	-4	13,467	-0.03%
2020/08/28	3	26.72	0	0.00	26.70	3	14,029	0.02%
2020/08/27	6	27.13	5	26.95	26.75	1	14,055	0.01%
2020/08/26	2	27.00	6	26.95	27.10	-4	14,087	-0.03%
2020/08/25	6	26.89	0	0.00	26.75	6	14,112	0.04%
2020/08/24	1	26.50	5	26.90	26.55	-4	14,208	-0.03%
2020/08/21	12	27.02	0	0.00	27.05	12	14,326	0.08%
2020/08/20	19	27.27	1	27.10	27.00	18	14,302	0.13%
2020/08/19	1	29.75	1	29.85	30.00	0	14,482	0.00%
2020/08/17	3	29.98	13	30.15	30.40	-10	15,120	-0.07%
2020/08/14	13	29.73	2	29.63	29.80	11	15,224	0.07%
2020/08/13	2	29.03	0	0.00	29.00	2	15,368	0.01%
2020/08/12	12	28.87	2	28.85	29.00	10	15,414	0.06%
2020/08/11	1	29.30	0	0.00	29.05	1	15,467	0.01%
2020/08/10	1	30.00	1	30.50	29.45	0	15,465	0.00%
2020/08/07	30	30.60	15	30.62	30.60	15	15,450	0.10%
2020/08/06	20	30.62	4	30.64	30.45	16	15,867	0.10%
2020/08/05	11	31.13	0	0.00	31.10	11	15,774	0.07%
2020/08/04	29	31.60	7	31.56	31.60	22	15,797	0.14%
2020/08/03	5	31.40	2	31.00	31.55	3	15,611	0.02%
2020/07/31	6	31.88	1	32.00	31.65	5	15,508	0.03%
2020/07/30	1	31.70	2	31.68	31.80	-1	15,356	-0.01%
2020/07/29	9	31.31	31	31.43	31.95	-22	15,201	-0.14%
2020/07/28	44	32.73	81	33.04	30.50	-37	14,897	-0.25%
2020/07/27	8	31.69	64	32.12	32.80	-56	13,771	-0.41%
2020/07/24	9	32.06	9	31.46	31.25	0	13,310	0.00%
2020/07/23	23	32.13	13	32.43	32.40	10	12,818	0.08%
2020/07/22	7	31.30	33	30.66	30.85	-26	11,977	-0.22%
2020/07/21	21	29.15	20	29.28	29.05	1	11,113	0.01%
2020/07/20	2	28.63	4	28.89	28.55	-2	10,922	-0.02%
2020/07/17	74	28.59	16	29.58	28.80	58	10,895	0.53%
2020/07/16	19	29.49	24	29.70	29.90	-5	10,660	-0.05%
2020/07/15	4	28.43	5	29.15	28.15	-1	10,122	-0.01%
2020/07/14	47	30.02	35	29.73	29.20	12	10,025	0.12%
2020/07/13	3	29.35	14	29.67	29.85	-11	9,341	-0.12%
2020/07/09	0	0.00	26	27.37	27.15	-26	8,759	-0.30%
2020/07/08	7	27.64	2	27.40	27.45	5	8,708	0.06%
2020/07/07	10	27.41	10	27.85	26.95	0	8,664	0.00%
2020/07/06	8	27.66	1	27.50	27.90	7	8,586	0.08%
2020/07/03	7	27.48	6	27.66	27.50	1	8,474	0.01%
2020/07/01	0	0.00	6	25.92	25.90	-6	8,284	-0.07%
2020/06/30	1	25.55	0	0.00	25.65	1	8,290	0.01%
2020/06/29	0	0.00	1	25.55	25.60	-1	8,311	-0.01%
2020/06/23	4	26.25	5	26.24	26.30	-1	8,407	-0.01%
2020/06/22	2	26.30	2	26.15	26.15	0	8,457	0.00%
2020/06/19	5	27.35	15	26.97	26.55	-10	8,517	-0.12%
2020/06/18	2	26.25	0	0.00	26.40	2	8,458	0.02%
2020/06/17	1	26.30	0	0.00	26.25	1	8,502	0.01%
2020/06/16	11	26.65	0	0.00	26.60	11	8,646	0.13%
2020/06/15	0	0.00	1	26.10	26.10	-1	8,852	-0.01%
2020/06/12	0	0.00	1	26.05	26.65	-1	8,997	-0.01%
2020/06/11	0	0.00	9	27.08	26.80	-9	9,112	-0.10%
2020/06/10	5	27.75	1	27.95	27.85	4	9,212	0.04%
2020/06/09	0	0.00	10	28.60	28.55	-10	9,325	-0.11%
2020/06/08	20	28.95	25	28.70	28.80	-5	9,473	-0.05%
2020/06/05	6	28.75	10	28.80	28.50	-4	9,803	-0.04%
2020/06/04	18	29.16	9	29.38	28.65	9	9,915	0.09%
2020/06/02	1	28.50	0	0.00	27.90	1	9,514	0.01%
2020/05/29	11	27.85	14	28.01	27.80	-3	9,546	-0.03%
2020/05/28	15	28.37	12	28.61	28.20	3	9,543	0.03%
2020/05/27	16	28.27	13	28.55	28.20	3	9,648	0.03%
2020/05/26	36	29.26	98	29.12	28.25	-62	9,586	-0.65%
2020/05/25	33	28.70	37	29.14	29.65	-4	9,149	-0.04%
2020/05/22	24	27.55	3	27.48	27.15	21	8,577	0.24%
2020/05/21	1	27.10	2	27.08	27.05	-1	8,375	-0.01%
2020/05/20	7	26.36	10	26.66	26.60	-3	8,425	-0.04%
2020/05/18	0	0.00	2	26.33	25.90	-2	8,212	-0.02%
2020/05/15	1	25.75	0	0.00	26.20	1	8,136	0.01%
2020/05/14	3	26.15	3	26.08	25.55	0	8,251	0.00%
2020/05/13	37	27.03	27	27.05	26.70	10	8,194	0.12%
2020/05/12	2	26.03	0	0.00	25.70	2	7,714	0.03%
2020/05/11	4	25.40	6	25.77	26.10	-2	7,665	-0.03%
2020/05/07	0	0.00	10	25.30	25.10	-10	7,444	-0.13%
2020/05/05	4	24.93	4	25.08	24.75	0	7,380	0.00%
2020/05/04	1	24.65	0	0.00	24.65	1	7,405	0.01%
2020/04/30	12	25.23	1	25.20	25.10	11	7,414	0.15%
2020/04/29	0	0.00	1	25.10	24.75	-1	7,372	-0.01%
2020/04/28	0	0.00	6	24.80	24.80	-6	7,370	-0.08%
2020/04/27	7	24.67	1	24.65	24.65	6	7,409	0.08%
2020/04/23	2	24.90	0	0.00	24.65	2	7,363	0.03%
2020/04/22	14	24.50	10	24.41	24.55	4	7,331	0.05%
2020/04/21	12	25.79	2	25.85	24.85	10	7,295	0.14%
2020/04/20	7	25.60	1	25.75	25.60	6	7,285	0.08%
2020/04/17	0	0.00	1	25.85	25.70	-1	7,299	-0.01%
2020/04/16	12	26.56	8	26.79	26.40	4	7,188	0.06%
2020/04/15	7	25.88	19	26.26	26.40	-12	7,028	-0.17%
2020/04/14	2	25.10	1	24.85	24.80	1	6,732	0.01%
2020/04/13	15	25.03	4	25.35	24.90	11	6,673	0.16%
2020/04/09	0	0.00	20	25.57	25.20	-20	6,754	-0.30%
2020/04/08	13	25.66	2	25.60	25.95	11	6,764	0.16%
2020/04/07	0	0.00	6	25.23	25.00	-6	6,686	-0.09%
2020/04/06	1	24.60	11	24.40	24.60	-10	6,670	-0.15%
2020/04/01	1	24.30	12	24.33	24.55	-11	6,830	-0.16%
2020/03/31	2	24.68	3	24.55	24.25	-1	6,830	-0.01%
2020/03/30	0	0.00	1	24.20	24.70	-1	6,886	-0.01%
2020/03/27	15	24.62	2	24.35	24.10	13	6,853	0.19%
2020/03/26	8	24.11	10	24.05	24.30	-2	6,756	-0.03%
2020/03/25	9	24.08	2	23.90	23.70	7	6,701	0.10%
2020/03/24	1	23.25	1	23.20	23.00	0	6,644	0.00%
2020/03/23	1	22.55	0	0.00	22.15	1	6,714	0.01%
2020/03/20	8	24.02	15	23.76	23.85	-7	6,729	-0.10%
2020/03/19	2	23.43	50	22.55	22.50	-48	6,636	-0.72%
2020/03/18	10	25.67	4	26.09	25.00	6	6,424	0.09%
2020/03/17	5	26.15	10	25.78	25.55	-5	6,298	-0.08%
2020/03/16	19	26.57	21	27.01	25.40	-2	6,120	-0.03%
2020/03/13	15	25.78	4	24.64	26.80	11	5,965	0.18%
2020/03/12	10	26.68	2	26.28	26.05	8	5,737	0.14%
2020/03/11	11	28.30	15	28.19	27.40	-4	5,446	-0.07%
2020/03/10	4	27.04	0	0.00	27.50	4	5,079	0.08%
2020/03/09	8	26.64	0	0.00	26.30	8	4,915	0.16%
2020/03/06	2	27.25	3	27.52	27.15	-1	4,854	-0.02%
2020/03/05	11	27.85	0	0.00	27.60	11	4,858	0.23%
2020/03/04	4	27.45	1	27.50	27.75	3	4,793	0.06%
2020/03/03	0	0.00	5	27.59	27.25	-5	4,726	-0.11%
2020/03/02	14	26.96	7	27.41	27.60	7	4,655	0.15%
2020/02/27	0	0.00	5	26.00	25.95	-5	4,440	-0.11%
2020/02/26	0	0.00	6	27.43	27.05	-6	4,356	-0.14%
2020/02/25	0	0.00	1	26.85	27.00	-1	4,275	-0.02%
2020/02/24	11	27.39	0	0.00	27.35	11	4,233	0.26%
2020/02/21	23	27.66	11	27.86	27.75	12	4,182	0.29%
2020/02/20	0	0.00	2	26.55	26.60	-2	3,930	-0.05%
2020/02/18	5	25.80	0	0.00	25.80	5	3,845	0.13%
2020/02/17	20	26.02	9	26.46	26.05	11	3,836	0.29%
2020/02/14	0	0.00	1.5	25.23	25.25	-1.5	3,664	-0.04%
2020/02/10	3	23.90	0	0.00	24.00	3	3,879	0.08%
2020/02/06	0	0.00	11	25.01	25.10	-11	3,979	-0.28%
2020/02/05	3	25.50	1	25.30	24.80	2	4,015	0.05%
2020/02/04	2	24.58	1	24.70	24.70	1	4,072	0.02%
2020/02/03	0	0.00	5	23.20	24.35	-5	4,150	-0.12%
2020/01/31	3	24.55	0	0.00	24.95	3	4,194	0.07%
2020/01/30	0	0.00	4	24.48	24.15	-4	4,397	-0.09%
2020/01/17	0	0.00	17	27.00	26.80	-17	4,868	-0.35%
2020/01/14	0	0.00	2	27.20	27.05	-2	5,538	-0.04%
2020/01/10	8	26.51	0	0.00	26.05	8	5,896	0.14%
2020/01/09	5	26.66	0	0.00	26.60	5	5,912	0.08%
2020/01/08	29	26.90	0	0.00	26.15	29	5,949	0.49%
2020/01/03	0	0.00	20	27.80	27.85	-20	6,359	-0.31%
2020/01/02	5	28.49	0	0.00	28.65	5	6,279	0.08%
2019/12/31	1	27.95	0	0.00	27.90	1	6,263	0.02%
2019/12/25	0	0.00	1	27.50	27.60	-1	6,239	-0.02%
2019/12/24	0	0.00	17	27.05	27.05	-17	6,344	-0.27%
2019/12/19	5	27.70	0	0.00	27.35	5	6,885	0.07%
2019/12/18	9	28.23	7	28.09	27.80	2	6,963	0.03%
2019/12/17	5	27.67	2	27.95	27.70	3	6,939	0.04%
2019/12/16	16	27.65	0	0.00	27.65	16	7,250	0.22%
2019/12/12	0	0.00	11	27.47	27.25	-11	7,686	-0.14%
2019/12/11	1	27.00	5	27.10	27.00	-4	7,745	-0.05%
2019/12/10	4	27.33	0	0.00	27.40	4	7,820	0.05%
2019/12/09	1	26.35	0	0.00	26.35	1	7,942	0.01%
2019/12/06	2	26.63	0	0.00	26.55	2	8,116	0.02%
2019/12/04	6	26.50	6	26.25	26.30	0	8,824	0.00%
2019/12/02	1	25.60	27	25.63	25.70	-26	9,269	-0.28%
2019/11/28	10	26.95	0	0.00	26.80	10	9,738	0.10%
2019/11/27	1	27.70	0	0.00	27.20	1	10,046	0.01%
2019/11/25	0	0.00	5	26.70	26.25	-5	10,858	-0.05%
2019/11/22	3	26.70	0	0.00	26.70	3	10,902	0.03%
2019/11/20	2	26.35	0	0.00	26.35	2	11,020	0.02%
2019/11/19	0	0.00	15	26.50	26.50	-15	11,171	-0.13%
2019/11/18	5	26.85	0	0.00	26.85	5	11,469	0.04%
2019/11/15	11	26.73	0	0.00	26.70	11	11,564	0.10%
2019/11/13	5	27.20	1	27.20	27.00	4	11,987	0.03%
2019/11/12	5	26.75	0	0.00	26.80	5	12,009	0.04%
2019/11/11	4	26.61	0	0.00	26.10	4	12,030	0.03%
2019/11/08	3	27.77	0	0.00	27.80	3	11,953	0.03%
2019/11/07	3	27.75	0	0.00	27.85	3	11,988	0.03%
2019/11/05	33	29.20	2	29.00	28.90	31	11,967	0.26%
2019/11/04	0	0.00	1	29.00	28.80	-1	11,992	-0.01%
2019/11/01	3	28.90	2	29.05	29.10	1	12,021	0.01%
2019/10/31	2	28.58	6	28.45	28.45	-4	12,027	-0.03%
2019/10/30	10	29.15	7	29.15	29.35	3	12,036	0.02%
2019/10/29	15	29.88	2	29.25	29.05	13	12,127	0.11%
2019/10/28	8	30.37	15	30.14	30.50	-7	12,117	-0.06%
2019/10/25	32	30.15	65	29.91	29.50	-33	12,124	-0.27%
2019/10/24	21	29.94	2	29.70	30.10	19	12,211	0.16%
2019/10/23	30	29.83	7	29.44	29.30	23	12,519	0.18%
2019/10/22	30	29.75	28	29.36	29.35	2	12,728	0.02%
2019/10/21	1	28.90	5	28.10	29.90	-4	12,456	-0.03%
2019/10/18	5	28.20	6	28.05	27.80	-1	12,096	-0.01%
2019/10/17	0	0.00	1	28.00	27.70	-1	11,995	-0.01%
2019/10/16	15	27.65	6	27.93	27.65	9	11,950	0.08%
2019/10/15	18	28.05	11	27.98	28.05	7	11,894	0.06%
2019/10/14	7	27.86	0	0.00	27.50	7	11,716	0.06%
2019/10/08	43	27.22	0	0.00	27.15	43	11,500	0.37%
2019/10/07	11	27.45	0	0.00	27.50	11	11,646	0.09%
2019/10/04	5	27.65	0	0.00	27.20	5	11,606	0.04%
2019/10/02	9	27.55	10	27.55	27.60	-1	11,484	-0.01%
2019/10/01	5	28.15	5	28.15	28.00	0	11,450	0.00%
2019/09/27	2	27.78	1	27.30	27.80	1	11,387	0.01%
2019/09/26	0	0.00	3	27.73	27.50	-3	11,208	-0.03%
2019/09/25	17	28.59	0	0.00	28.35	17	10,953	0.16%
2019/09/24	3	30.53	3	29.98	29.85	0	10,798	0.00%
2019/09/23	15	30.62	19	30.34	30.00	-4	10,717	-0.04%
2019/09/20	11	30.14	6	30.35	30.20	5	10,628	0.05%
2019/09/19	14	30.21	14	30.52	30.05	0	10,540	0.00%
2019/09/18	3	29.67	3	30.08	29.50	0	10,244	0.00%
2019/09/17	24	29.38	20	29.47	29.50	4	10,125	0.04%
2019/09/12	12	28.10	0	0.00	28.05	12	9,886	0.12%
2019/09/11	0	0.00	1	28.65	28.05	-1	10,039	-0.01%
2019/09/10	4	28.80	28	29.20	28.80	-24	10,260	-0.23%
2019/09/09	31	28.90	2	29.25	28.95	29	10,108	0.29%
2019/09/06	14	30.63	64	30.05	29.45	-50	9,927	-0.50%
2019/09/05	8	29.29	6	29.95	29.60	2	9,312	0.02%
2019/09/04	14	28.84	4	28.66	28.95	10	9,063	0.11%
2019/09/03	5	28.46	5	27.93	28.05	0	8,788	0.00%
2019/09/02	4	27.68	2	28.15	28.35	2	8,571	0.02%
2019/08/30	8	27.38	5	27.32	26.55	3	8,235	0.04%
2019/08/29	9	27.34	29	26.93	27.00	-20	7,901	-0.25%
2019/08/28	1	25.35	1	25.95	26.45	0	7,205	0.00%
2019/08/26	0	0.00	3	23.97	23.60	-3	6,879	-0.04%
2019/08/23	1	25.20	3	24.83	24.75	-2	6,802	-0.03%
2019/08/22	13	24.77	14	24.66	24.90	-1	6,713	-0.01%
2019/08/21	6	24.88	9	24.74	24.50	-3	6,537	-0.05%
2019/08/20	4	23.95	0	0.00	23.65	4	6,220	0.06%
2019/08/19	5	23.80	16	24.21	24.15	-11	6,102	-0.18%
2019/08/16	2	22.28	4	21.35	23.30	-2	5,753	-0.03%
2019/08/15	11	21.20	0	0.00	21.20	11	5,617	0.20%
2019/08/14	20.4	21.90	0	0.00	21.90	20.4	5,573	0.37%
2019/08/13	1	22.25	0	0.00	22.25	1	5,500	0.02%
2019/08/12	0	0.00	2	22.05	22.00	-2	5,453	-0.04%
2019/08/08	1	22.65	2	22.65	22.65	-1	5,387	-0.02%
2019/08/07	2	22.50	0	0.00	22.30	2	5,328	0.04%
2019/08/06	10	22.00	0	0.00	22.90	10	5,269	0.19%
2019/08/05	6	22.79	0	0.00	22.60	6	5,168	0.12%
2019/08/02	20	23.22	5	22.85	23.50	15	5,096	0.29%
2019/08/01	10	24.10	1	24.00	23.80	9	5,016	0.18%
2019/07/30	0	0.00	21	23.44	23.15	-21	4,722	-0.44%
2019/07/29	26	25.10	25	24.87	24.35	1	4,488	0.02%
2019/07/26	16	24.04	7	24.12	24.70	9	4,170	0.22%
2019/07/25	47	23.06	25	23.13	24.00	22	3,834	0.57%
2019/07/24	16	22.00	31	21.88	22.60	-15	3,320	-0.45%
2019/07/23	5	20.35	10	20.45	20.55	-5	2,934	-0.17%
2019/07/19	2	20.18	0	0.00	19.90	2	2,939	0.07%
2019/07/18	0	0.00	5	20.00	20.00	-5	2,947	-0.17%
2019/07/17	0	0.00	1	20.65	20.50	-1	2,941	-0.03%
2019/07/16	11	21.25	5	21.25	20.95	6	2,954	0.20%
2019/07/12	5	21.20	11	21.16	21.65	-6	2,959	-0.20%
2019/07/11	12	21.25	2	21.30	21.25	10	2,936	0.34%
2019/07/10	2	20.10	0	0.00	20.50	2	2,775	0.07%
2019/07/09	0	0.00	1	20.10	19.95	-1	2,748	-0.04%
2019/07/08	3	20.25	0	0.00	20.15	3	2,747	0.11%
2019/07/05	10	20.20	5	20.20	20.20	5	2,741	0.18%
2019/07/04	5	20.05	0	0.00	19.90	5	2,739	0.18%
2019/07/03	15	19.93	0	0.00	19.90	15	2,750	0.55%
2019/07/02	0	0.00	1	20.05	20.30	-1	2,741	-0.04%
2019/07/01	1	20.30	1	20.15	20.10	0	2,730	0.00%
2019/06/27	0	0.00	17	19.81	19.75	-17	2,712	-0.63%
2019/06/26	0	0.00	12	19.61	19.60	-12	2,681	-0.45%
2019/06/25	8	20.21	0	0.00	20.10	8	2,652	0.30%
2019/06/24	8	20.19	3	20.30	20.50	5	2,582	0.19%
2019/06/21	0	0.00	4	19.80	19.90	-4	2,483	-0.16%
2019/06/20	17	19.48	0	0.00	19.90	17	2,370	0.72%
2019/06/19	1	19.20	5	19.00	19.60	-4	2,235	-0.18%
2019/06/18	28	18.47	52	18.54	19.40	-24	1,976	-1.21%
2019/06/05	1	16.15	1	15.85	15.85	0	1,619	0.00%
2019/06/04	0	0.00	2	16.10	15.95	-2	1,639	-0.12%
2019/05/24	1	15.65	3	15.65	15.60	-2	1,872	-0.11%
2019/05/22	0	0.00	1	16.25	16.25	-1	1,926	-0.05%
2019/05/21	1	15.80	2	15.85	15.95	-1	2,102	-0.05%
2019/05/20	1	16.55	6	16.20	16.05	-5	2,153	-0.23%
2019/05/16	1	17.15	10	17.20	16.85	-9	2,258	-0.40%
2019/05/15	25	17.47	0	0.00	17.55	25	2,462	1.02%
2019/05/14	2	17.13	1	17.30	17.35	1	2,712	0.04%
2019/05/13	0	0.00	10	17.60	17.30	-10	2,856	-0.35%
2019/05/10	21	17.80	0	0.00	17.55	21	3,010	0.70%
2019/05/09	10	17.78	30	17.68	17.60	-20	3,017	-0.66%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/06	2	18.88	0	0.00	18.90	2	3,136	0.06%
2019/05/03	1	19.70	2	19.60	19.55	-1	3,124	-0.03%
2019/05/02	1	19.45	1	19.60	19.60	0	3,139	0.00%
2019/04/30	0	0.00	1	19.20	19.45	-1	3,185	-0.03%
2019/04/29	15	19.68	0	0.00	19.25	15	3,310	0.45%
2019/04/26	6	20.48	0	0.00	20.25	6	3,277	0.18%
2019/04/25	2	20.85	0	0.00	20.75	2	3,270	0.06%
2019/04/23	0	0.00	8	21.29	21.40	-8	3,282	-0.24%
2019/04/22	1	21.50	4	21.50	21.25	-3	3,282	-0.09%
2019/04/19	15	21.00	10	21.00	21.35	5	3,256	0.15%
2019/04/18	0	0.00	25	21.57	20.75	-25	3,262	-0.77%
2019/04/17	0	0.00	10	21.40	21.45	-10	3,227	-0.31%
2019/04/15	20	20.69	0	0.00	20.80	20	3,184	0.63%
2019/04/12	5	20.75	0	0.00	20.50	5	3,240	0.15%
2019/04/10	0	0.00	10	21.43	21.30	-10	3,240	-0.31%
2019/04/08	0	0.00	8	21.84	21.65	-8	3,257	-0.25%
2019/04/03	20	21.41	0	0.00	21.60	20	3,245	0.62%
2019/04/02	0	0.00	5	21.35	21.35	-5	3,254	-0.15%
2019/04/01	3	21.30	0	0.00	21.35	3	3,261	0.09%
2019/03/29	10	20.51	13	20.50	20.65	-3	3,233	-0.09%
2019/03/28	0	0.00	2	20.35	20.50	-2	3,297	-0.06%
2019/03/21	0	0.00	5	21.45	21.50	-5	3,553	-0.14%
2019/03/20	2	21.48	3	21.45	21.30	-1	3,649	-0.03%
2019/03/19	2	21.53	13	21.52	21.30	-11	3,906	-0.28%
2019/03/15	0	0.00	3	20.90	20.90	-3	4,040	-0.07%
2019/03/12	3	21.95	4	22.00	21.90	-1	4,769	-0.02%
2019/03/11	0	0.00	6	21.50	21.50	-6	5,268	-0.11%
2019/03/08	0	0.00	2	21.35	21.25	-2	5,379	-0.04%
2019/03/07	4	21.80	3	22.30	21.60	1	5,422	0.02%
2019/03/06	2	22.48	2	22.30	22.30	0	5,524	0.00%
2019/03/05	10	22.35	0	0.00	22.20	10	5,688	0.18%
2019/03/04	1	22.60	0	0.00	22.50	1	5,975	0.02%
2019/02/26	8	22.84	1	23.10	22.75	7	6,373	0.11%
2019/02/25	5	22.70	0	0.00	22.75	5	6,677	0.07%
2019/02/22	0	0.00	9	23.15	23.00	-9	6,778	-0.13%
2019/02/21	10	23.20	5	23.15	23.30	5	6,803	0.07%
2019/02/20	10	23.61	28	23.70	23.50	-18	6,788	-0.27%
2019/02/19	15	22.77	35	22.65	23.00	-20	6,648	-0.30%
2019/02/18	27	22.94	7	23.10	22.80	20	6,605	0.30%
2019/02/15	6	22.56	1	22.70	22.65	5	6,562	0.08%
2019/02/14	5	23.42	20	23.69	23.10	-15	6,546	-0.23%
2019/02/13	5	22.67	28	22.63	23.45	-23	6,366	-0.36%
2019/02/12	9	22.03	2	21.65	21.90	7	6,143	0.11%
2019/02/11	4	21.50	6	21.18	21.40	-2	6,069	-0.03%
2019/01/30	1	20.45	0	0.00	20.30	1	6,027	0.02%
2019/01/29	0	0.00	10	20.40	20.25	-10	6,036	-0.17%
2019/01/28	23	20.86	1	20.70	20.70	22	6,058	0.36%
2019/01/25	0	0.00	12	20.63	20.50	-12	6,080	-0.20%
2019/01/22	12	20.42	0	0.00	20.20	12	6,300	0.19%
2019/01/21	12	20.41	1	21.10	20.85	11	6,329	0.17%
2019/01/18	1	19.50	1	19.70	19.80	0	6,246	0.00%
2019/01/15	0	0.00	2	19.40	19.65	-2	6,317	-0.03%
2019/01/11	0	0.00	1	19.20	19.20	-1	6,338	-0.02%
2019/01/04	2	18.50	2	18.55	18.80	0	6,548	0.00%
2019/01/03	1	20.10	0	0.00	19.55	1	6,558	0.02%
2018/12/28	1	20.30	1	20.15	20.15	0	6,672	0.00%
2018/12/26	2	20.20	3	20.23	19.85	-1	6,784	-0.01%
2018/12/25	1	19.95	0	0.00	20.00	1	6,833	0.01%
2018/12/24	1	20.55	0	0.00	20.50	1	6,844	0.01%
2018/12/21	0	0.00	3	20.28	20.75	-3	6,891	-0.04%
2018/12/20	9	19.96	2	20.45	20.00	7	6,910	0.10%
2018/12/19	1	20.95	5	20.81	20.75	-4	6,866	-0.06%
2018/12/18	1	20.80	0	0.00	20.85	1	6,933	0.01%
2018/12/17	7	21.56	1	21.50	21.40	6	7,063	0.08%
2018/12/14	2	21.88	0	0.00	21.60	2	7,092	0.03%
2018/12/13	9	22.08	4	22.50	22.10	5	7,128	0.07%
2018/12/12	18	23.00	14	23.14	22.85	4	7,105	0.06%
2018/12/11	8	21.95	3	22.08	21.75	5	7,057	0.07%
2018/12/10	3	22.18	1	22.70	22.05	2	7,070	0.03%
2018/12/07	2	22.63	1	22.75	22.60	1	7,085	0.01%
2018/12/06	11	23.27	1	22.15	22.20	10	7,191	0.14%
2018/12/05	15	24.22	7	24.38	24.00	8	7,061	0.11%
2018/12/04	14	23.92	37	23.86	24.50	-23	6,721	-0.34%
2018/12/03	33	22.69	9	22.85	22.50	24	6,286	0.38%
2018/11/30	1	21.90	0	0.00	22.00	1	6,189	0.02%
2018/11/29	13	22.06	10	22.38	21.90	3	6,162	0.05%
2018/11/28	9	22.37	10	22.60	22.25	-1	6,052	-0.02%
2018/11/27	11	22.09	20	22.23	22.25	-9	5,919	-0.15%
2018/11/26	16	21.84	5	21.65	21.60	11	5,645	0.19%
2018/11/23	12	22.05	3	22.12	21.70	9	5,570	0.16%
2018/11/22	16	20.89	41	21.00	21.15	-25	5,292	-0.47%
2018/11/21	0	0.00	12	19.69	20.55	-12	4,970	-0.24%
2018/11/20	30	19.02	16	18.90	18.70	14	4,900	0.29%
2018/11/19	1	18.30	1	18.50	18.85	0	4,902	0.00%
2018/11/16	30	18.60	15	18.45	18.15	15	4,942	0.30%
2018/11/14	2	18.43	0	0.00	18.25	2	5,017	0.04%
2018/11/13	11	17.44	1	17.70	18.60	10	5,141	0.19%
2018/11/12	1	18.05	1	18.20	18.00	0	5,137	0.00%
2018/11/08	2	18.75	14	19.09	18.00	-12	5,248	-0.23%
2018/11/07	3	18.13	1	17.85	18.60	2	5,226	0.04%
2018/11/06	1	18.00	1	17.60	17.40	0	5,254	0.00%
2018/11/05	1	18.25	1	18.40	18.20	0	5,307	0.00%
2018/11/02	0	0.00	2	17.95	18.35	-2	5,323	-0.04%
2018/11/01	4	18.43	4	18.30	17.70	0	5,296	0.00%
2018/10/31	2	17.20	0	0.00	17.50	2	5,205	0.04%
2018/10/30	0	0.00	1	16.00	15.95	-1	5,117	-0.02%
2018/10/29	1	16.25	0	0.00	16.10	1	5,175	0.02%
2018/10/26	1	16.65	18	16.24	15.65	-17	5,221	-0.33%
2018/10/25	7	16.42	2	16.40	16.15	5	5,225	0.10%
2018/10/24	2	17.98	3	18.08	17.90	-1	5,183	-0.02%
2018/10/23	8	18.58	0	0.00	18.35	8	5,214	0.15%
2018/10/22	1	18.35	2	18.80	19.10	-1	5,280	-0.02%
2018/10/19	2	18.45	1	18.45	18.60	1	5,440	0.02%
2018/10/17	11	19.97	6	19.92	19.45	5	5,542	0.09%
2018/10/16	1	19.50	11	19.68	19.50	-10	5,573	-0.18%
2018/10/15	12	19.03	4	19.11	19.10	8	5,654	0.14%
2018/10/12	8	19.09	8	18.94	19.30	0	5,774	0.00%
2018/10/11	1	18.15	9	18.07	18.00	-8	5,828	-0.14%
2018/10/09	4	20.58	1	20.90	20.00	3	5,909	0.05%
2018/10/05	6	20.33	11	20.20	20.30	-5	6,078	-0.08%
2018/10/04	1	21.80	0	0.00	21.95	1	6,039	0.02%
2018/10/03	3	22.10	0	0.00	22.30	3	6,180	0.05%
2018/10/02	3	23.50	1	23.90	23.40	2	6,413	0.03%
2018/10/01	2	23.50	2	23.70	23.85	0	6,568	0.00%
2018/09/27	1	24.30	2	24.30	23.30	-1	6,877	-0.01%
2018/09/26	1	23.75	3	23.48	24.00	-2	7,020	-0.03%
2018/09/25	6	24.43	0	0.00	23.65	6	7,080	0.08%
2018/09/21	5	24.45	7	24.00	23.95	-2	7,036	-0.03%
2018/09/20	4	23.41	2	22.95	23.15	2	6,984	0.03%
2018/09/19	0	0.00	1	23.80	23.10	-1	7,126	-0.01%
2018/09/18	1	23.55	7	23.29	23.00	-6	7,137	-0.08%
2018/09/17	11	23.90	14	23.99	24.20	-3	7,271	-0.04%
2018/09/13	14	21.31	4	21.24	21.15	10	7,349	0.14%
2018/09/12	12	21.40	11	20.94	20.10	1	7,544	0.01%
2018/09/11	12	22.39	15	22.43	22.10	-3	7,600	-0.04%
2018/09/10	5	23.50	30	23.33	22.45	-25	7,871	-0.32%
2018/09/07	20	26.29	16	25.14	24.90	4	7,830	0.05%
2018/09/05	3	26.80	0	0.00	26.80	3	8,060	0.04%
2018/09/03	6	27.05	2	27.50	26.85	4	8,584	0.05%
2018/08/31	4	28.00	1	28.00	28.40	3	8,642	0.03%
2018/08/30	1	28.40	16	28.83	28.10	-15	8,737	-0.17%
2018/08/28	8	28.05	0	0.00	28.05	8	8,965	0.09%
2018/08/24	2	28.00	2	26.75	27.25	0	9,575	0.00%
2018/08/23	3	27.50	3	27.63	28.00	0	10,673	0.00%
2018/08/22	1	27.45	18	27.01	27.15	-17	11,758	-0.14%
2018/08/21	3	27.57	2	27.58	27.25	1	13,147	0.01%
2018/08/20	2	26.90	1	27.05	27.40	1	13,469	0.01%
2018/08/16	3	28.55	3	29.02	29.25	0	14,575	0.00%
2018/08/15	6	29.63	0	0.00	28.95	6	14,843	0.04%
2018/08/14	2	30.15	11	30.63	30.75	-9	14,865	-0.06%
2018/08/13	14	29.39	4	29.44	29.90	10	14,941	0.07%
2018/08/10	10	31.30	5	31.53	31.00	5	14,913	0.03%
2018/08/09	22	30.73	29	30.59	30.60	-7	14,955	-0.05%
2018/08/08	0	0.00	1	31.40	31.00	-1	15,330	-0.01%
2018/08/07	1	31.50	2	31.75	31.45	-1	15,401	-0.01%
2018/08/06	8	31.62	1	31.55	31.45	7	15,710	0.04%
2018/08/03	1	31.40	1	31.55	32.35	0	15,863	0.00%
2018/08/02	7	32.04	1	31.95	31.35	6	15,852	0.04%
2018/08/01	4	33.93	1	33.20	33.20	3	15,913	0.02%
2018/07/31	3	33.93	11	34.00	33.65	-8	16,055	-0.05%
2018/07/30	9	33.65	0	0.00	33.65	9	16,049	0.06%
2018/07/27	23	35.03	1	34.95	35.00	22	16,001	0.14%
2018/07/26	3	35.10	36	34.79	35.40	-33	15,934	-0.21%
2018/07/25	21	34.04	27	34.56	33.90	-6	15,759	-0.04%
2018/07/24	4	34.20	4	34.65	34.10	0	15,688	0.00%
2018/07/23	6	32.47	0	0.00	33.80	6	15,617	0.04%
2018/07/20	22	33.54	23	34.38	33.55	-1	15,562	-0.01%
2018/07/19	1	32.90	1	33.10	34.15	0	15,410	0.00%
2018/07/18	2	33.08	4	33.31	32.50	-2	15,296	-0.01%
2018/07/17	12	33.95	1	36.00	34.05	11	15,193	0.07%
2018/07/16	25	35.64	29	35.38	35.70	-4	15,078	-0.03%
2018/07/13	25	34.65	24	35.37	34.55	1	15,044	0.01%
2018/07/12	17	34.45	20	34.62	34.45	-3	14,942	-0.02%
2018/07/11	15	34.55	26	34.65	34.55	-11	14,897	-0.07%
2018/07/10	33	34.25	34	34.64	34.30	-1	14,731	-0.01%
2018/07/09	25	32.60	2	32.48	32.55	23	14,561	0.16%
2018/07/06	7	33.31	19	32.77	33.80	-12	14,382	-0.08%
2018/07/05	3	31.28	5	31.15	30.75	-2	14,183	-0.01%
2018/07/04	6	31.94	49.4	31.92	30.70	-43.4	14,034	-0.31%
2018/07/03	2	34.50	10	34.47	33.20	-8	13,822	-0.06%
2018/07/02	12	35.18	10	34.56	34.20	2	13,741	0.01%
2018/06/29	10	34.70	15	35.65	35.20	-5	13,686	-0.04%
2018/06/28	5	36.13	31	35.52	34.50	-26	13,546	-0.19%
2018/06/27	2	36.50	11	36.78	36.50	-9	13,363	-0.07%
2018/06/26	6	37.23	6	37.39	36.90	0	13,272	0.00%
2018/06/25	7	37.44	3	37.40	36.80	4	13,101	0.03%
2018/06/22	6	39.06	5	39.36	38.65	1	12,955	0.01%
2018/06/21	18	40.25	32	39.78	41.00	-14	12,800	-0.11%
2018/06/20	13	37.72	16	38.67	37.75	-3	12,560	-0.02%
2018/06/19	34	40.85	48	41.66	39.80	-14	12,439	-0.11%
2018/06/15	1	39.90	2	40.10	39.90	-1	12,155	-0.01%
2018/06/14	0	0.00	2	40.03	39.60	-2	12,239	-0.02%
2018/06/13	7	39.02	5	39.42	39.00	2	12,350	0.02%
2018/06/12	14	43.31	9.1	43.12	42.45	4.9	12,426	0.04%
2018/06/11	4	40.38	3	40.17	41.00	1	12,131	0.01%
2018/06/08	2	36.65	0	0.00	37.30	2	11,994	0.02%
2018/06/07	1	36.00	1	36.20	37.00	0	11,951	0.00%
2018/06/05	5	36.52	13	34.38	34.60	-8	12,093	-0.07%
2018/06/04	8	37.40	5	36.84	37.20	3	12,044	0.02%
2018/06/01	9	37.24	16.5	37.70	37.00	-7.5	11,883	-0.06%
2018/05/31	20	39.72	20	39.46	38.20	0	11,358	0.00%
2018/05/30	39	36.94	37	36.90	37.60	2	10,218	0.02%
2018/05/29	47	34.26	44	34.73	34.20	3	9,074	0.03%
2018/05/28	6	30.95	11	31.15	32.05	-5	7,610	-0.07%
2018/05/25	39	28.89	33	28.89	29.15	6	7,234	0.08%
2018/05/24	19	26.36	12	26.44	26.50	7	6,262	0.11%
2018/05/23	12	26.12	16	26.32	25.90	-4	5,976	-0.07%
2018/05/22	1	25.90	130	25.30	25.10	-129	5,631	-2.29%	大賣/鉅額交易
2018/05/21	137	25.45	5	26.00	26.05	132	5,538	2.38%	大買/鉅額交易
2018/05/17	0	0.00	1	24.60	24.40	-1	5,346	-0.02%
2018/05/16	2	26.13	0	0.00	25.20	2	5,258	0.04%
2018/05/11	0	0.00	10	24.69	24.40	-10	4,517	-0.22%
2018/05/09	1	24.15	2	24.25	24.15	-1	4,292	-0.02%
2018/05/08	13	24.35	1	24.75	24.05	12	4,146	0.29%
2018/05/02	1	22.20	1	22.50	22.05	0	4,147	0.00%
2018/04/26	0	0.00	0.3	21.50	21.50	-0.3	5,006	-0.01%
2018/04/19	0	0.00	21	24.25	24.40	-21	5,110	-0.41%
2018/04/17	3	24.17	0	0.00	23.50	3	4,975	0.06%
2018/04/16	1	24.65	1	24.60	24.60	0	4,971	0.00%
2018/04/13	1	24.50	1	25.15	24.95	0	4,975	0.00%
2018/04/11	0	0.00	1	23.85	24.00	-1	5,092	-0.02%
2018/04/10	2	23.25	0	0.00	23.05	2	5,090	0.04%
2018/04/09	20	23.02	0	0.00	22.90	20	5,194	0.39%
2018/04/03	5	23.40	0	0.00	23.35	5	5,218	0.10%
2018/03/27	1	24.55	0	0.00	24.20	1	5,302	0.02%
2018/03/26	1	23.95	1	24.10	24.10	0	5,307	0.00%
2018/03/23	2	23.68	1	23.95	23.95	1	5,309	0.02%
2018/03/22	1	25.85	1	26.05	24.85	0	5,264	0.00%
2018/03/16	7	25.99	7	26.45	25.55	0	4,795	0.00%
2018/03/14	0	0.00	5	25.15	24.80	-5	4,605	-0.11%
2018/03/09	7	24.10	11	23.87	24.40	-4	4,563	-0.09%
2018/03/06	0	0.00	1	21.50	21.10	-1	4,677	-0.02%
2018/03/02	1	21.05	0	0.00	21.20	1	5,315	0.02%
2018/03/01	2	21.15	0	0.00	21.25	2	5,424	0.04%
2018/02/27	5	21.22	0	0.00	21.25	5	5,528	0.09%
2018/02/12	1	20.25	0	0.00	20.10	1	6,991	0.01%
2018/02/08	0	0.00	4	20.39	20.00	-4	7,508	-0.05%
2018/02/07	4	21.03	0	0.00	20.70	4	7,549	0.05%
2018/02/01	0	0.00	1	24.10	24.00	-1	7,942	-0.01%
2018/01/31	0	0.00	2	24.30	24.30	-2	8,037	-0.02%
2018/01/30	0	0.00	4	24.60	24.50	-4	8,190	-0.05%
2018/01/25	4	26.00	80	26.00	25.20	-76	8,703	-0.87%
2018/01/24	81	27.05	2	26.93	26.40	79	8,804	0.90%
2018/01/23	2	26.83	2	25.80	26.45	0	8,872	0.00%
2018/01/22	6	26.85	6	27.20	27.15	0	8,922	0.00%
2018/01/19	0	0.00	1	25.30	25.40	-1	9,219	-0.01%
2018/01/03	2	24.15	2	24.20	24.05	0	11,867	0.00%