漢磊 (3707)-永豐金-永康券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16.1	68.66	6	67.85	67.10	10.1	5,076	0.20%
2024/05/02	11	70.17	0	0.00	70.50	11	5,029	0.22%
2024/04/30	5.3	70.65	8	70.66	70.10	-2.7	5,010	-0.05%
2024/04/26	14	69.30	1.2	69.31	69.10	12.8	4,925	0.26%
2024/04/25	3.1	69.67	21	70.00	70.60	-17.9	4,867	-0.37%
2024/04/24	4	68.08	0	0.00	67.80	4	4,766	0.08%
2024/04/23	4	67.80	4	68.85	68.50	0	4,740	0.00%
2024/04/22	8	67.66	24	68.77	67.00	-16	4,706	-0.34%
2024/04/19	13	67.44	6	68.30	67.10	7	4,625	0.15%
2024/04/18	70.1	75.97	89.1	76.08	72.00	-19	4,470	-0.42%
2024/04/17	0	0.00	3	73.80	73.80	-3	3,962	-0.08%
2024/04/16	43	67.20	45	67.52	67.10	-2	3,925	-0.05%
2024/04/15	0	0.00	5	72.00	70.50	-5	3,825	-0.13%
2024/04/12	1.1	72.43	6	72.63	71.60	-4.9	3,741	-0.13%
2024/04/11	5	70.50	4.1	71.59	70.50	0.9	3,656	0.02%
2024/04/10	10	70.32	22	71.29	71.50	-12	3,535	-0.34%
2024/04/09	3	65.73	1	65.90	65.70	2	3,357	0.06%
2024/04/08	5	67.46	0	0.00	67.20	5	3,322	0.15%
2024/04/03	6	68.18	2.4	67.48	68.60	3.6	3,261	0.11%
2024/04/02	33	66.90	20	66.70	68.20	13	3,173	0.41%
2024/04/01	7	67.31	4.1	66.42	67.70	2.9	2,978	0.10%
2024/03/29	0.1	61.30	0	0.00	61.90	0.1	2,693	0.00%
2024/03/28	7	61.26	8	60.81	60.70	-1	2,625	-0.04%
2024/03/25	1	59.00	0	0.00	59.00	1	2,485	0.04%
2024/03/22	6	59.78	4	60.15	59.30	2	2,479	0.08%
2024/03/21	1	57.20	1	57.60	57.20	0	2,439	0.00%
2024/03/20	5	58.10	5	58.80	57.00	0	2,517	0.00%
2024/03/19	15	58.60	16	58.78	58.60	-1	2,508	-0.04%
2024/03/18	2	58.15	2	59.20	58.10	0	2,491	0.00%
2024/03/15	3	59.67	0	0.00	59.50	3	2,472	0.12%
2024/03/14	1	60.00	1	60.70	61.20	0	2,445	0.00%
2024/03/13	12	62.52	3	63.03	61.70	9	2,402	0.37%
2024/03/12	3	62.30	2	62.30	61.80	1	2,320	0.04%
2024/03/11	40.2	64.71	38	66.14	64.20	2.2	2,207	0.10%
2024/03/08	11	58.74	10	60.30	61.00	1	1,567	0.06%
2024/03/07	0.2	55.83	1	55.70	55.50	-0.9	1,432	-0.06%
2024/03/06	1	57.11	3	56.50	56.10	-2	1,416	-0.14%
2024/03/05	3	59.10	0	0.00	58.00	3	1,411	0.21%
2024/03/04	0	0.00	6	59.20	59.70	-6	1,384	-0.43%
2024/02/29	1.1	60.11	0	0.00	60.30	1.1	1,363	0.08%
2024/02/27	2.1	61.81	1.2	61.98	61.50	0.9	1,350	0.07%
2024/02/26	1.3	59.36	2	59.50	62.60	-0.7	1,326	-0.06%
2024/02/22	2.3	61.26	0.4	61.50	61.10	2	1,299	0.15%
2024/02/21	0	62.10	0	62.00	61.80	0	1,315	0.00%
2024/02/15	1	60.90	0	0.00	62.40	1	1,311	0.08%
2024/02/05	0.1	61.10	1	60.70	60.90	-1	1,300	-0.07%
2024/02/02	8	61.70	8	62.20	61.90	0	1,279	0.00%
2024/02/01	5.1	62.41	10	62.68	62.20	-4.9	1,278	-0.39%
2024/01/30	2	64.30	0	0.00	63.50	2	1,263	0.16%
2024/01/29	0.1	64.50	0	0.00	64.40	0.1	1,263	0.01%
2024/01/25	0.1	64.60	0	0.00	64.30	0.1	1,283	0.00%
2024/01/23	0	65.20	0	0.00	65.20	0	1,321	0.00%
2024/01/18	1	63.00	2	63.00	62.90	-1	1,311	-0.08%
2024/01/17	4	65.45	5	64.10	64.10	-1	1,304	-0.08%
2024/01/15	1	66.60	0	0.00	65.90	1	1,287	0.08%
2024/01/12	0.5	66.50	0	0.00	65.80	0.5	1,298	0.04%
2024/01/11	1	65.80	1	66.70	66.60	0	1,300	0.00%
2024/01/10	13	65.98	1	67.20	65.50	12	1,314	0.91%
2024/01/09	1	67.70	0	0.00	67.80	1	1,287	0.08%
2024/01/03	0	70.70	0	0.00	70.40	0	1,259	0.00%
2024/01/02	0	0.00	1	71.60	71.40	-1	1,245	-0.08%
2023/12/29	0	0.00	0	72.30	72.10	0	1,240	0.00%
2023/12/28	0	0.00	0	72.87	72.70	0	1,242	0.00%
2023/12/27	0	72.90	0	0.00	73.00	0	1,240	0.00%
2023/12/26	2.2	72.88	2	72.50	72.40	0.2	1,246	0.02%
2023/12/21	0	0.00	1	71.90	71.80	-1	1,315	-0.08%
2023/12/20	4	73.05	0	0.00	72.50	4	1,324	0.30%
2023/12/19	3	72.80	2	72.85	72.90	1	1,374	0.07%
2023/12/18	3	72.73	3	72.93	72.30	0	1,446	0.00%
2023/12/15	0	74.50	0	0.00	73.60	0	1,504	0.00%
2023/12/13	5	71.60	0	0.00	71.10	5	1,428	0.35%
2023/12/08	0.5	71.50	0	0.00	71.10	0.5	1,449	0.03%
2023/12/04	1	74.40	1	74.90	73.80	0	1,454	0.00%
2023/11/30	0	0.00	20	76.14	76.40	-20	1,432	-1.40%
2023/11/29	1	73.70	2	74.05	73.50	-1	1,376	-0.07%
2023/11/28	0	0.00	11	72.50	72.50	-11	1,368	-0.80%
2023/11/27	1	72.20	0	0.00	72.00	1	1,368	0.07%
2023/11/22	3	73.10	0	0.00	73.20	3	1,364	0.22%
2023/11/21	0	0.00	0.1	74.10	73.00	-0.1	1,370	-0.01%
2023/11/20	2	73.45	0	0.00	73.50	2	1,372	0.15%
2023/11/17	4	71.73	0	0.00	71.80	4	1,356	0.29%
2023/11/16	1	70.90	0	0.00	71.00	1	1,357	0.07%
2023/11/15	2	70.15	1	70.60	70.90	1	1,353	0.07%
2023/11/14	1	69.70	0	0.00	69.70	1	1,355	0.07%
2023/11/13	0	69.00	0	0.00	69.00	0	1,364	0.00%
2023/11/09	0	69.80	0	0.00	69.10	0	1,384	0.00%
2023/11/08	4	70.60	0	0.00	70.40	4	1,410	0.28%
2023/11/07	0	71.50	0	0.00	71.50	0	1,424	0.00%
2023/11/02	1	69.70	1	69.70	70.00	0	1,465	0.00%
2023/11/01	3	72.07	3	70.33	70.00	0	1,467	0.00%
2023/10/27	1	70.80	0	0.00	70.50	1	1,467	0.07%
2023/10/19	1	68.61	0	0.00	69.00	1	1,628	0.06%
2023/10/18	11	70.00	0	0.00	69.00	11	1,651	0.67%
2023/10/17	1	71.80	0	0.00	71.30	1	1,638	0.06%
2023/10/11	0.1	72.13	0	0.00	71.90	0.1	1,791	0.01%
2023/10/05	1	73.70	0	0.00	73.30	1	1,959	0.05%
2023/10/04	20	73.10	0	0.00	73.40	20	2,255	0.89%
2023/10/03	0	73.20	0	0.00	72.80	0	2,623	0.00%
2023/10/02	0	0.00	2	73.55	74.00	-2	2,715	-0.07%
2023/09/28	3	72.10	3	71.90	72.20	0	2,973	0.00%
2023/09/27	4.1	71.40	2	71.90	71.40	2.1	2,993	0.07%
2023/09/26	15	72.30	0	0.00	72.10	15	2,996	0.50%
2023/09/25	1	75.00	0	0.00	75.00	1	2,978	0.03%
2023/09/22	14	74.12	5	73.78	75.60	9	2,981	0.30%
2023/09/21	2	79.60	2	77.50	76.20	0	2,932	0.00%
2023/09/20	3	80.20	2.2	80.80	78.60	0.8	2,855	0.03%
2023/09/18	1	79.50	1	79.90	79.20	0	2,834	0.00%
2023/09/14	2	80.60	0	0.00	79.80	2	2,922	0.07%
2023/09/13	0	0.00	0	79.50	79.50	0	2,937	0.00%
2023/09/11	2	77.10	0	0.00	76.60	2	3,187	0.06%
2023/09/07	0	0.00	12	79.70	78.90	-12	3,536	-0.34%
2023/09/06	0	0.00	2	80.00	80.20	-2	3,622	-0.06%
2023/09/04	0	0.00	1	78.80	79.20	-1	3,667	-0.03%
2023/09/01	1	79.30	0.1	79.40	78.70	0.9	3,729	0.02%
2023/08/28	1	76.70	0	0.00	76.50	1	4,033	0.02%
2023/08/24	0.1	77.60	1	77.00	77.30	-0.9	4,045	-0.02%
2023/08/23	1	73.80	1	74.70	75.00	0	4,042	0.00%
2023/08/22	1	75.20	1	74.70	74.50	0	4,041	0.00%
2023/08/15	3.5	73.01	1	73.10	73.20	2.5	4,084	0.06%
2023/08/14	0.2	72.54	0	0.00	72.20	0.2	4,086	0.00%
2023/08/11	0.1	75.25	0	0.00	75.00	0.1	4,059	0.00%
2023/08/10	0.1	76.30	0	0.00	75.80	0.1	4,061	0.00%
2023/08/08	1	78.00	0	0.00	78.00	1	4,089	0.02%
2023/08/02	3	78.23	3	77.77	77.70	0	4,126	0.00%
2023/08/01	0.1	79.80	0	0.00	79.70	0.1	4,102	0.00%
2023/07/31	8	79.59	8	79.31	79.30	0	4,107	0.00%
2023/07/28	3	80.97	0	0.00	80.80	3	4,095	0.07%
2023/07/26	0	79.10	0	0.00	78.80	0	4,093	0.00%
2023/07/25	13	79.85	1	80.70	80.80	12	4,105	0.29%
2023/07/24	35.1	78.96	34	78.60	78.30	1.1	4,093	0.03%
2023/07/21	1	82.20	10	81.80	82.20	-9	4,065	-0.22%
2023/07/20	11	83.90	1	83.80	83.90	10	4,107	0.24%
2023/07/19	2	83.85	7	84.34	83.10	-5	4,145	-0.12%
2023/07/18	4.1	84.64	4	84.80	84.00	0.1	4,258	0.00%
2023/07/17	1	87.00	0	0.00	86.80	1	4,285	0.02%
2023/07/14	1	86.80	0	0.00	87.70	1	4,293	0.02%
2023/07/13	3	87.94	3	87.70	86.60	0	4,279	0.00%
2023/07/12	16.5	89.06	10	89.36	88.40	6.5	4,230	0.15%
2023/07/11	45.1	92.00	35.6	90.97	90.50	9.6	4,143	0.23%
2023/07/10	45	91.29	43	91.04	90.40	2	3,887	0.05%
2023/07/07	10	86.86	20	86.60	86.70	-10	3,557	-0.28%
2023/07/06	23	87.56	22.3	88.03	88.00	0.7	3,479	0.02%
2023/07/03	0	83.70	0	0.00	83.10	0	3,271	0.00%
2023/06/30	0	84.50	0	0.00	83.80	0	3,256	0.00%
2023/06/29	10	83.75	0	0.00	83.30	10	3,262	0.31%
2023/06/28	2	83.35	1	83.30	82.90	1	3,313	0.03%
2023/06/26	1	84.70	0	0.00	84.50	1	3,399	0.03%
2023/06/20	4	87.40	4	87.68	88.00	0	3,370	0.00%
2023/06/19	0.1	86.00	0	0.00	86.10	0.1	3,333	0.00%
2023/06/16	12	86.98	11	87.21	86.10	1	3,331	0.03%
2023/06/15	9	89.04	6.9	90.29	88.60	2.1	3,330	0.06%
2023/06/14	7.5	88.91	2.1	89.57	90.20	5.5	3,207	0.17%
2023/06/13	4	86.95	5.6	86.21	86.50	-1.6	3,047	-0.05%
2023/06/12	1	85.90	13	85.27	85.40	-12	2,895	-0.41%
2023/06/09	1	82.50	1	82.40	82.80	0	2,852	0.00%
2023/06/08	8	83.10	17	84.42	82.70	-9	2,862	-0.31%
2023/06/07	2.2	83.95	8	84.28	84.70	-5.8	2,898	-0.20%
2023/06/06	23.5	82.61	3	84.73	82.00	20.5	2,862	0.71%
2023/06/05	2.1	85.79	6.3	88.06	85.20	-4.2	2,812	-0.15%
2023/06/02	3.2	82.42	2	80.50	82.20	1.2	2,698	0.04%
2023/06/01	0	0.00	8	79.58	79.50	-8	2,686	-0.30%
2023/05/30	3	79.20	0	0.00	79.10	3	2,948	0.10%
2023/05/29	2	79.00	1	78.70	80.60	1	2,940	0.03%
2023/05/26	2	77.95	0	0.00	77.00	2	2,935	0.07%
2023/05/25	2	77.85	2	77.50	77.30	0	2,952	0.00%
2023/05/24	1	78.00	7.1	77.98	79.10	-6.1	2,992	-0.20%
2023/05/23	0.1	77.60	0	0.00	77.60	0.1	2,997	0.00%
2023/05/22	0	0.00	0.3	77.80	77.60	-0.3	3,004	-0.01%
2023/05/19	1	77.70	3	77.73	78.00	-2	3,019	-0.07%
2023/05/18	1	77.40	1	77.40	77.40	0	3,035	0.00%
2023/05/17	1	76.80	1	76.90	76.50	0	3,063	0.00%
2023/05/16	0	0.00	1.2	76.37	76.60	-1.2	3,082	-0.04%
2023/05/15	17.1	74.33	15	74.30	74.50	2.1	3,081	0.07%
2023/05/12	21	75.17	0	0.00	75.50	21	3,123	0.67%
2023/05/11	1	75.90	11	75.96	75.20	-10	3,118	-0.32%
2023/05/10	10	77.30	1	77.10	77.40	9	3,148	0.29%
2023/05/09	2.1	76.32	0	0.00	76.50	2.1	3,168	0.07%
2023/05/08	1	78.50	1	78.90	78.30	0	3,218	0.00%
2023/05/05	0.1	78.00	10	78.10	77.80	-9.9	3,329	-0.30%
2023/05/04	0	0.00	10	78.30	78.30	-10	3,464	-0.29%
2023/05/03	3	78.23	3	78.47	78.90	0	3,511	0.00%
2023/05/02	1	79.20	0	0.00	79.00	1	3,566	0.03%
2023/04/28	0.1	77.30	1	77.00	77.90	-0.9	3,645	-0.02%
2023/04/26	1	76.10	1	76.90	76.70	0	3,627	0.00%
2023/04/25	3.2	78.09	0	0.00	77.00	3.2	3,610	0.09%
2023/04/24	6	79.73	0	0.00	80.00	6	3,603	0.17%
2023/04/21	6.3	80.76	9	80.30	79.10	-2.8	3,573	-0.08%
2023/04/20	7.2	85.20	0	0.00	83.50	7.2	3,464	0.21%
2023/04/19	1.1	86.62	0	0.00	86.50	1.1	3,429	0.03%
2023/04/17	0	0.00	1	87.90	88.70	-1	3,425	-0.03%
2023/04/13	0	0.00	24	88.20	88.20	-24	3,425	-0.70%
2023/04/12	0	90.40	0	0.00	90.40	0	3,410	0.00%
2023/04/11	0	0.00	2	90.10	90.00	-2	3,405	-0.06%
2023/04/10	2	90.90	1	90.60	90.50	1	3,427	0.03%
2023/04/07	0	0.00	1	92.10	92.30	-1	3,421	-0.03%
2023/04/06	0	0.00	1	91.60	91.30	-1	3,404	-0.03%
2023/03/31	0	0.00	1	90.60	90.70	-1	3,404	-0.03%
2023/03/30	1.1	90.51	1	90.90	90.50	0.1	3,449	0.00%
2023/03/29	7.2	90.42	6	91.57	89.80	1.2	3,455	0.03%
2023/03/28	0.2	91.85	7	91.83	91.70	-6.8	3,436	-0.20%
2023/03/24	1	90.20	1	91.00	90.80	0	3,391	0.00%
2023/03/23	0	90.50	1	90.60	90.20	-1	3,374	-0.03%
2023/03/22	1	90.70	2	90.65	90.70	-1	3,380	-0.03%
2023/03/21	5	89.70	4	90.70	89.70	1	3,382	0.03%
2023/03/20	6	90.78	7	90.83	89.90	-1	3,390	-0.03%
2023/03/17	1	87.30	2	88.00	88.50	-1	3,318	-0.03%
2023/03/16	1	86.40	0	0.00	86.80	1	3,310	0.03%
2023/03/14	3	87.00	0	0.00	86.10	3	3,395	0.09%
2023/03/13	6	88.02	0.2	88.80	88.40	5.8	3,426	0.17%
2023/03/10	5.1	89.65	1	90.90	88.90	4.1	3,468	0.12%
2023/03/09	4	92.60	0	0.00	92.00	4	3,536	0.11%
2023/03/08	1	92.10	0	0.00	92.30	1	3,547	0.03%
2023/03/07	1	92.40	1	92.40	92.50	0	3,544	0.00%
2023/03/06	3	89.97	3	90.20	90.70	0	3,527	0.00%
2023/03/03	75	87.26	67	88.04	89.20	8	3,536	0.23%
2023/03/02	4	91.28	7	91.47	90.80	-3	3,372	-0.09%
2023/03/01	1.1	93.19	4	93.15	93.00	-2.9	3,378	-0.09%
2023/02/23	0	93.40	2	94.15	93.90	-2	3,423	-0.06%
2023/02/22	6.2	93.27	7	93.29	93.20	-0.8	3,543	-0.02%
2023/02/21	0	0.00	2	97.10	97.10	-2	3,626	-0.06%
2023/02/20	1	97.19	1	97.10	97.50	0	3,771	0.00%
2023/02/17	2	96.90	0	0.00	96.50	2	4,007	0.05%
2023/02/16	0	0.00	1	97.90	97.90	-1	4,067	-0.02%
2023/02/15	0	96.10	2.5	97.30	95.90	-2.5	4,178	-0.06%
2023/02/14	2.5	97.80	6	96.68	97.00	-3.5	4,192	-0.08%
2023/02/13	1	95.70	3	95.37	96.10	-2	4,328	-0.05%
2023/02/10	12	97.13	6	96.00	95.20	6	4,382	0.14%
2023/02/09	2	98.66	1	98.40	98.30	1	4,372	0.02%
2023/02/08	2.1	99.24	1	99.10	98.90	1.1	4,401	0.02%
2023/02/07	3	97.17	4	97.18	97.60	-1	4,395	-0.02%
2023/02/06	17	98.30	16	97.09	96.90	1	4,427	0.02%
2023/02/03	1	101.00	1	100.49	98.20	0	4,387	0.00%
2023/02/02	14	99.69	8	99.83	100.00	6	4,351	0.14%
2023/02/01	10.1	96.98	1	96.70	96.70	9.1	4,263	0.21%
2023/01/31	1	95.90	1	95.80	96.30	0	4,303	0.00%
2023/01/30	3	94.17	11	91.85	94.80	-8	4,295	-0.19%
2023/01/17	7	89.59	7	89.57	89.50	0	4,271	0.00%
2023/01/16	1	89.90	9	89.18	90.00	-8	4,315	-0.19%
2023/01/13	18	89.18	2	89.30	87.70	16	4,344	0.37%
2023/01/12	2	89.40	2	91.00	89.20	0	4,404	0.00%
2023/01/10	1	89.70	10	90.50	89.80	-9	4,472	-0.20%
2023/01/09	16	90.21	7	90.36	90.50	9	4,547	0.20%
2023/01/06	1	88.80	3	87.83	88.80	-2	4,610	-0.04%
2023/01/05	0	0.00	2	86.40	85.90	-2	4,723	-0.04%
2023/01/04	0	0.00	1	86.00	85.90	-1	4,801	-0.02%
2023/01/03	3	85.90	1	84.50	86.20	2	4,956	0.04%
2022/12/30	1	85.30	1	86.00	84.60	0	5,051	0.00%
2022/12/29	17	85.24	7	85.09	85.10	10	5,112	0.20%
2022/12/28	1	86.00	0	0.00	86.00	1	5,227	0.02%
2022/12/27	0	0.00	6	89.60	88.80	-6	5,318	-0.11%
2022/12/22	1.1	87.60	0	0.00	86.90	1.1	5,581	0.02%
2022/12/21	3	87.93	1	88.50	87.60	2	5,715	0.03%
2022/12/20	5	88.50	0	0.00	88.50	5	5,847	0.09%
2022/12/19	1	90.90	1	91.20	90.90	0	6,017	0.00%
2022/12/16	1	92.50	3	93.03	93.20	-2	6,155	-0.03%
2022/12/15	5	95.20	10	95.50	95.40	-5	6,214	-0.08%
2022/12/14	2	94.85	1	94.90	95.90	1	6,247	0.02%
2022/12/13	1	94.50	2	94.45	93.80	-1	6,275	-0.02%
2022/12/12	6	94.82	5	95.00	95.00	1	6,289	0.02%
2022/12/09	2	97.35	2	98.05	96.10	0	6,319	0.00%
2022/12/08	0	0.00	7	97.04	97.10	-7	6,371	-0.11%
2022/12/07	11	97.62	6	96.63	96.20	5	6,462	0.08%
2022/12/06	6	100.67	1	101.50	99.80	5	6,454	0.08%
2022/12/05	5	103.60	2	104.75	103.00	3	6,541	0.05%
2022/12/02	9	102.33	10	102.75	102.50	-1	6,546	-0.02%
2022/12/01	5	101.40	2	102.00	102.00	3	6,589	0.05%
2022/11/30	2	99.30	4	98.83	98.10	-2	6,601	-0.03%
2022/11/29	2	97.25	2	97.30	98.30	0	6,693	0.00%
2022/11/28	2	97.60	3	97.07	97.80	-1	6,786	-0.01%
2022/11/25	23	97.33	20	96.06	96.00	3	6,967	0.04%
2022/11/24	11	98.41	13	98.66	98.80	-2	6,996	-0.03%
2022/11/23	0	0.00	1	100.00	98.30	-1	7,077	-0.01%
2022/11/22	13	98.88	46	98.34	98.30	-33	7,184	-0.46%
2022/11/21	1	100.50	1	100.00	100.00	0	7,322	0.00%
2022/11/18	35	100.84	36	100.29	99.60	-1	7,455	-0.01%
2022/11/17	11	100.47	9.1	101.70	102.00	1.9	7,553	0.03%
2022/11/16	21	99.58	11	99.09	98.30	10	7,672	0.13%
2022/11/15	31	97.72	36	99.45	101.00	-5	7,668	-0.07%
2022/11/14	20	94.55	22	95.29	95.30	-2	8,013	-0.02%
2022/11/11	11	97.06	3	98.17	93.60	8	8,238	0.10%
2022/11/10	21	93.06	21.2	93.02	93.00	-0.1	8,202	0.00%
2022/11/09	18.1	93.72	23	94.24	94.30	-4.9	8,285	-0.06%
2022/11/08	16	91.79	13	90.40	90.40	3	8,385	0.04%
2022/11/07	9	90.70	6	91.30	91.10	3	8,445	0.04%
2022/11/04	9	88.50	10	90.49	91.10	-1	8,609	-0.01%
2022/11/03	8	89.06	10	89.14	89.90	-2	8,677	-0.02%
2022/11/02	20	89.18	20	89.28	89.40	0	8,945	0.00%
2022/11/01	2	87.70	2	87.30	87.70	0	8,968	0.00%
2022/10/31	2	87.10	3	87.00	87.00	-1	9,084	-0.01%
2022/10/28	4	84.10	4	84.48	83.90	0	9,165	0.00%
2022/10/27	6	83.08	6	84.03	85.90	0	9,348	0.00%
2022/10/26	2.2	82.60	11	81.69	81.90	-8.8	9,542	-0.09%
2022/10/25	2	84.65	1	82.90	82.50	1	9,588	0.01%
2022/10/24	2	85.80	1	86.70	85.00	1	9,723	0.01%
2022/10/20	4.1	86.23	8	86.70	86.20	-4	10,050	-0.04%
2022/10/19	1	88.90	1	87.70	85.80	0	10,335	0.00%
2022/10/18	6	87.65	0	0.00	87.90	6	10,432	0.06%
2022/10/17	4	83.55	0	0.00	86.80	4	10,554	0.04%
2022/10/14	6.1	89.28	3	87.63	89.10	3.1	10,742	0.03%
2022/10/13	48	88.46	56	84.11	83.00	-8	11,153	-0.07%
2022/10/12	15	90.52	9	91.38	90.00	6	11,255	0.05%
2022/10/11	5	91.20	4	91.60	90.80	1	11,414	0.01%
2022/10/07	21	99.06	14	97.68	97.50	7	11,748	0.06%
2022/10/06	8	100.56	14	102.11	101.50	-6	11,787	-0.05%
2022/10/05	9	100.84	9.4	101.32	99.80	-0.4	11,825	0.00%
2022/10/04	5	98.04	6	99.42	101.00	-1	11,829	-0.01%
2022/10/03	8.1	94.67	12	94.21	94.80	-3.9	12,009	-0.03%
2022/09/30	4.1	90.54	5	91.24	95.00	-0.9	12,487	-0.01%
2022/09/29	16.1	92.62	3	92.29	91.10	13.1	12,909	0.10%
2022/09/28	5.2	93.87	6	93.60	90.70	-0.8	13,222	-0.01%
2022/09/27	9	98.30	10	97.95	99.60	-1	13,774	-0.01%
2022/09/26	9	103.00	4	101.00	98.50	5	14,054	0.04%
2022/09/23	10	110.85	1	107.50	107.00	9	14,215	0.06%
2022/09/22	1	109.00	0	0.00	114.00	1	14,252	0.01%
2022/09/21	3	110.50	3	110.50	110.00	0	14,266	0.00%
2022/09/20	1	113.50	1	113.00	113.00	0	14,345	0.00%
2022/09/16	1	110.00	2	110.50	109.50	-1	14,612	-0.01%
2022/09/15	9	111.94	8	114.00	111.50	1	14,736	0.01%
2022/09/14	3	106.51	4	109.75	114.00	-1	14,959	-0.01%
2022/09/13	10	112.00	10	113.05	111.50	0	15,080	0.00%
2022/09/12	5	113.40	4.2	112.97	112.50	0.8	15,194	0.01%
2022/09/08	2	108.50	1.1	107.95	110.00	0.9	15,217	0.01%
2022/09/07	1	104.50	1.5	106.00	105.00	-0.5	15,282	0.00%
2022/09/06	12	107.00	38	107.66	107.00	-26	15,312	-0.17%
2022/09/05	30.1	112.28	19	111.92	110.50	11.1	15,354	0.07%
2022/09/02	2	112.25	3	113.50	115.00	-1	15,372	-0.01%
2022/09/01	25.1	115.59	23	114.46	113.00	2.1	15,352	0.01%
2022/08/31	15	115.07	9	115.44	115.50	6	15,307	0.04%
2022/08/30	3	116.67	4	116.50	117.00	-1	15,517	-0.01%
2022/08/29	1.1	113.23	8	113.00	116.00	-6.9	15,566	-0.04%
2022/08/26	33.1	117.70	29	117.79	115.50	4.1	15,485	0.03%
2022/08/25	32	116.20	36	116.31	117.00	-4	15,471	-0.03%
2022/08/24	16	115.00	52	115.75	113.00	-36	15,425	-0.23%
2022/08/23	51	112.83	2	112.50	115.50	49	15,405	0.32%
2022/08/22	12	112.25	43	112.62	111.50	-31	15,309	-0.20%
2022/08/19	48.2	113.78	24	113.50	113.00	24.2	15,226	0.16%
2022/08/18	2	106.00	5	108.10	109.00	-3	14,800	-0.02%
2022/08/17	13	103.62	9	104.17	102.50	4	14,631	0.03%
2022/08/16	8	105.69	9	106.11	104.50	-1	14,638	-0.01%
2022/08/15	20	105.60	9.7	104.81	105.50	10.4	14,659	0.07%
2022/08/12	21	101.24	1	102.00	101.50	20	14,467	0.14%
2022/08/11	6	101.40	8	101.71	99.60	-2	14,453	-0.01%
2022/08/10	23	99.47	22	99.18	98.50	1	14,537	0.01%
2022/08/09	22	101.33	20	100.91	101.00	2	14,513	0.01%
2022/08/08	0	0.00	2	99.35	99.50	-2	14,328	-0.01%
2022/08/05	6	98.38	7	96.74	98.80	-1	14,409	-0.01%
2022/08/04	4	93.60	20	93.00	95.00	-16	14,382	-0.11%
2022/08/03	25	93.70	24	93.56	93.20	1	14,364	0.01%
2022/08/02	41.2	96.15	24	94.72	96.20	17.2	14,293	0.12%
2022/08/01	8	100.88	6	101.33	100.50	2	14,116	0.01%
2022/07/29	17	101.12	18	101.22	102.50	-1	14,118	-0.01%
2022/07/28	13	100.46	25	99.83	98.50	-12	14,034	-0.09%
2022/07/27	27	97.72	30	98.30	99.50	-3	13,908	-0.02%
2022/07/26	38	100.64	52	99.58	97.40	-14	13,776	-0.10%
2022/07/25	22	99.05	22	100.32	100.50	0	13,539	0.00%
2022/07/22	27	101.08	53	100.49	99.10	-26	13,580	-0.19%
2022/07/21	36	100.75	32	101.48	101.50	4	13,675	0.03%
2022/07/20	50	99.13	51.9	99.44	99.30	-1.9	13,520	-0.01%
2022/07/19	27.2	91.63	27	93.20	94.30	0.2	13,162	0.00%
2022/07/18	21	94.05	13	93.62	93.00	8	13,027	0.06%
2022/07/15	31.9	90.89	27	91.68	93.00	4.9	12,806	0.04%
2022/07/14	2	87.25	4	88.28	88.00	-2	12,375	-0.02%
2022/07/13	2.1	85.80	2	86.10	83.50	0.1	12,311	0.00%
2022/07/12	17.2	84.72	13	82.27	82.00	4.2	12,306	0.03%
2022/07/11	58	86.75	56.1	87.56	87.90	2	12,314	0.02%
2022/07/08	109.1	89.70	87	88.44	88.50	22.1	12,130	0.18%	大買/
2022/07/07	75	83.15	102	83.70	85.00	-27	11,708	-0.23%	大賣/
2022/07/06	77.2	86.87	48	86.23	83.50	29.2	11,235	0.26%
2022/07/05	48.1	86.75	69	87.01	90.10	-20.9	10,979	-0.19%
2022/07/04	17.1	94.57	14	94.61	90.90	3.1	10,346	0.03%
2022/07/01	33.2	104.45	41	106.85	101.00	-7.8	10,130	-0.08%
2022/06/30	13.1	115.09	6	113.08	112.00	7.1	9,861	0.07%
2022/06/29	1	122.00	2	121.75	124.00	-1	9,795	-0.01%
2022/06/28	12.1	123.08	15	124.17	124.50	-2.9	10,015	-0.03%
2022/06/27	9	122.06	9	121.67	125.00	0	10,509	0.00%
2022/06/24	3	119.67	2	118.50	116.50	1	10,563	0.01%
2022/06/23	14	117.07	12	116.75	119.00	2	10,810	0.02%
2022/06/22	41	117.68	40	118.07	119.50	1	11,550	0.01%
2022/06/21	5	113.90	6	114.25	118.00	-1	11,540	-0.01%
2022/06/20	19.1	113.53	10	112.75	108.50	9.1	11,618	0.08%
2022/06/17	11.2	118.27	2	118.25	118.50	9.2	11,816	0.08%
2022/06/16	8	125.13	21.7	123.73	120.50	-13.7	12,158	-0.11%
2022/06/15	35.1	128.83	37	128.34	126.50	-1.9	12,606	-0.01%
2022/06/14	12.1	132.65	9	133.89	131.00	3.1	13,160	0.02%
2022/06/13	3	130.68	7	131.50	133.50	-4	13,413	-0.03%
2022/06/10	3.6	133.35	0	0.00	132.50	3.6	13,626	0.03%
2022/06/09	7	134.36	7.1	133.51	134.50	-0.1	13,963	0.00%
2022/06/08	15	133.93	13	133.08	133.50	2	14,265	0.01%
2022/06/07	2	129.00	11	129.91	130.00	-9	14,193	-0.06%
2022/06/06	0	0.00	1	128.00	127.00	-1	14,134	-0.01%
2022/06/02	6	128.25	5	128.50	127.50	1	14,263	0.01%
2022/06/01	1	127.00	0	0.00	126.00	1	14,291	0.01%
2022/05/31	5	126.40	6	126.67	126.50	-1	14,344	-0.01%
2022/05/30	11	123.68	15	122.97	125.00	-4	14,311	-0.03%
2022/05/26	1	120.00	0	0.00	119.50	1	14,337	0.01%
2022/05/25	4	117.00	5	118.80	120.50	-1	14,351	-0.01%
2022/05/24	2.1	116.05	0	0.00	115.50	2.1	14,427	0.01%
2022/05/23	1	123.49	4	122.38	121.00	-3	14,403	-0.02%
2022/05/20	0	0.00	2	119.00	119.00	-2	14,368	-0.01%
2022/05/19	5.2	117.93	9	117.89	120.00	-3.8	14,446	-0.03%
2022/05/18	19	119.39	20	119.85	121.00	-1	14,456	-0.01%
2022/05/17	1	117.00	5	116.50	117.00	-4	14,241	-0.03%
2022/05/16	2	115.50	3.2	115.05	113.00	-1.2	14,299	-0.01%
2022/05/13	14	114.93	15	113.70	113.50	-1	14,329	-0.01%
2022/05/12	9	112.67	7	113.64	108.50	2	14,376	0.01%
2022/05/11	11	113.50	11	112.77	112.00	0	14,608	0.00%
2022/05/10	8	112.75	3	109.00	113.50	5	14,616	0.03%
2022/05/09	0.2	110.20	0	0.00	108.50	0.2	14,710	0.00%
2022/05/06	1	111.50	1	113.00	116.00	0	14,893	0.00%
2022/05/05	14	113.79	12	114.38	113.00	2	14,931	0.01%
2022/05/04	4	110.50	3	111.00	112.00	1	14,911	0.01%
2022/05/03	7	106.00	0	0.00	108.00	7	14,981	0.05%
2022/04/28	10	102.95	9	102.22	102.50	1	15,062	0.01%
2022/04/27	5	100.00	6	100.58	106.00	-1	14,925	-0.01%
2022/04/26	10	111.35	18	110.67	110.00	-8	14,714	-0.05%
2022/04/25	11.1	109.72	7	110.14	110.00	4.1	14,715	0.03%
2022/04/22	23.1	116.30	19	118.42	115.00	4.1	14,672	0.03%
2022/04/21	2.3	124.09	0	0.00	123.00	2.3	14,735	0.02%
2022/04/20	8	122.81	6	121.83	122.50	2	14,857	0.01%
2022/04/19	8.1	122.64	9	122.67	121.00	-1	15,002	-0.01%
2022/04/18	29	123.12	26.5	121.91	119.50	2.5	15,138	0.02%
2022/04/15	16.5	125.20	16.1	123.56	123.00	0.4	15,233	0.00%
2022/04/14	6	132.67	2	132.25	130.50	4	15,425	0.03%
2022/04/13	9.1	130.12	9	127.72	130.50	0.1	15,411	0.00%
2022/04/12	7.1	125.69	10	129.40	124.50	-2.9	15,455	-0.02%
2022/04/11	14	128.25	11	127.68	128.50	3	15,497	0.02%
2022/04/08	6	126.25	5.1	126.89	128.00	0.9	15,499	0.01%
2022/04/07	11	126.18	11.2	124.77	124.50	-0.2	15,528	0.00%
2022/04/06	18.3	130.26	17	130.88	130.50	1.3	15,634	0.01%
2022/04/01	17	130.68	18.2	130.91	133.50	-1.2	15,910	-0.01%
2022/03/31	25	133.74	18	133.50	133.00	7	16,040	0.04%
2022/03/30	27	136.02	37.4	135.66	137.50	-10.4	15,779	-0.07%
2022/03/29	41	135.78	42	134.43	131.00	-1	15,296	-0.01%
2022/03/28	125	134.89	141	135.21	136.50	-16	15,114	-0.11%	大買/大賣/
2022/03/25	92	138.90	78	138.32	134.00	14	14,809	0.09%
2022/03/24	25	130.08	31.1	131.74	134.50	-6.1	14,028	-0.04%
2022/03/23	35	132.34	43	132.64	130.50	-8	13,891	-0.06%
2022/03/22	47	131.85	43	132.66	132.00	4	13,907	0.03%
2022/03/21	31	131.89	22	132.07	131.50	9	13,712	0.07%
2022/03/18	59	128.30	55.1	128.37	129.50	3.9	13,415	0.03%
2022/03/17	47.2	121.86	66.1	123.03	127.00	-18.9	13,097	-0.14%
2022/03/16	45	118.97	36	119.42	115.50	9	12,561	0.07%
2022/03/15	62	119.06	55	118.45	116.00	7	12,323	0.06%
2022/03/14	18	119.11	31	119.34	120.50	-13	12,224	-0.11%
2022/03/11	52	116.13	49	116.87	117.50	3	12,051	0.02%
2022/03/10	5	115.50	9	116.50	118.00	-4	11,755	-0.03%
2022/03/09	49	108.35	48	109.30	107.50	1	11,998	0.01%
2022/03/08	23	108.54	22	109.14	106.00	1	12,521	0.01%
2022/03/07	32	109.34	34	110.38	108.00	-2	12,436	-0.02%
2022/03/04	21	117.88	22.3	115.20	117.00	-1.3	12,518	-0.01%
2022/03/03	20	116.08	17	117.91	114.50	3	12,739	0.02%
2022/03/02	6	114.67	2	111.75	115.50	4	12,940	0.03%
2022/03/01	40	109.65	41	108.77	111.00	-1	13,007	-0.01%
2022/02/25	9	104.61	10	104.50	107.50	-1	13,312	-0.01%
2022/02/24	6.3	101.98	3	100.50	101.00	3.3	13,622	0.02%
2022/02/23	0	0.00	7	108.50	107.00	-7	13,708	-0.05%
2022/02/22	9	107.22	0	0.00	107.00	9	14,312	0.06%
2022/02/21	8	113.63	3	112.50	113.00	5	14,773	0.03%
2022/02/18	6	116.83	12	117.50	117.50	-6	15,619	-0.04%
2022/02/17	0	0.00	1	117.00	116.00	-1	16,741	-0.01%
2022/02/16	42	116.80	45	116.08	116.00	-3	17,296	-0.02%
2022/02/15	2	118.00	2	118.50	115.00	0	17,696	0.00%
2022/02/14	1.2	115.00	0	0.00	114.50	1.2	18,179	0.01%
2022/02/11	1	117.50	5	118.60	120.50	-4	18,412	-0.02%
2022/02/10	21	113.60	20	115.08	113.50	1	18,570	0.01%
2022/02/09	4.1	112.46	5.3	113.40	115.50	-1.2	18,977	-0.01%
2022/02/08	18.3	110.63	18	110.94	109.00	0.3	19,452	0.00%
2022/02/07	42	104.94	41	105.55	106.50	1	19,958	0.01%
2022/01/26	2.1	106.24	2	105.25	106.00	0.1	20,938	0.00%
2022/01/25	17.5	107.77	13	108.15	105.00	4.5	22,199	0.02%
2022/01/24	57.1	111.37	56	106.82	112.00	1.1	23,333	0.00%
2022/01/21	6	109.25	6	108.92	107.50	0	24,393	0.00%
2022/01/20	3.1	111.39	0	0.00	113.00	3.1	24,821	0.01%
2022/01/19	0	0.00	1	113.50	113.00	-1	25,702	0.00%
2022/01/18	26	118.04	24	120.02	116.00	2	27,585	0.01%
2022/01/17	30.5	118.05	28	115.59	118.50	2.5	27,949	0.01%
2022/01/14	0.2	114.25	1	111.00	115.50	-0.8	28,705	0.00%
2022/01/13	0	0.00	2.3	113.83	114.50	-2.3	29,333	-0.01%
2022/01/12	10	117.20	4	120.00	116.50	6	30,283	0.02%
2022/01/11	32.1	120.15	24.3	120.99	117.50	7.9	31,864	0.02%
2022/01/10	36.1	122.19	28	123.75	125.50	8.1	32,869	0.02%
2022/01/07	27.1	125.50	23	127.85	123.50	4.1	33,851	0.01%
2022/01/06	3	133.50	1	131.50	134.00	2	34,726	0.01%
2022/01/05	6.1	134.35	3	135.00	135.00	3.1	35,729	0.01%
2022/01/04	3	141.33	2	143.75	141.00	1	36,751	0.00%
2022/01/03	36	146.96	33	147.32	144.50	3	38,902	0.01%
2021/12/30	25.5	145.24	24	144.17	143.00	1.5	39,815	0.00%
2021/12/29	88	147.34	79	148.14	146.00	9	40,713	0.02%
2021/12/28	35.1	146.43	27	146.48	145.50	8.1	41,252	0.02%
2021/12/27	51	143.91	53.2	142.08	144.50	-2.2	41,547	-0.01%
2021/12/24	2	137.00	1	136.00	136.00	1	41,792	0.00%
2021/12/23	1	138.50	2	140.00	138.00	-1	42,607	0.00%
2021/12/22	3	137.17	5	137.40	136.00	-2	43,380	0.00%
2021/12/21	0	0.00	1	135.00	136.00	-1	44,216	0.00%
2021/12/20	9	134.44	8.1	133.44	134.50	0.9	45,849	0.00%
2021/12/17	2	137.75	6	139.50	136.50	-4	47,177	-0.01%
2021/12/16	6	141.67	9.1	140.90	143.00	-3.1	48,924	-0.01%
2021/12/15	2	134.25	3	134.67	137.00	-1	49,234	0.00%
2021/12/14	59	133.70	51	135.49	133.50	8	49,407	0.02%
2021/12/13	3.5	135.07	1	135.47	134.00	2.5	49,442	0.00%
2021/12/10	2	137.51	2	138.25	137.50	0	49,568	0.00%
2021/12/09	5.2	140.14	4	140.63	141.50	1.1	49,819	0.00%
2021/12/08	6.2	144.52	6	143.83	143.00	0.2	50,199	0.00%
2021/12/07	7	146.79	10	145.85	143.00	-3	50,938	-0.01%
2021/12/06	10	149.80	10	150.65	149.50	0	51,266	0.00%
2021/12/03	26	157.17	110	156.92	155.00	-84	51,575	-0.16%	大賣/
2021/12/02	125	154.28	126	153.95	156.00	-1	51,503	0.00%	大買/大賣/
2021/12/01	10	147.70	6	146.75	148.00	4	51,169	0.01%
2021/11/30	20.1	150.95	22	150.02	150.00	-1.9	51,467	0.00%
2021/11/29	115	145.83	96	146.52	148.50	19	51,759	0.04%	大買/
2021/11/26	6	143.50	8	143.30	148.50	-2	51,975	0.00%
2021/11/25	77.2	145.66	54	147.43	145.50	23.2	51,787	0.04%
2021/11/24	19	145.76	18	145.99	145.00	1	51,859	0.00%
2021/11/23	87.2	151.37	89	152.54	147.00	-1.8	51,866	0.00%
2021/11/22	38	154.79	16.6	154.91	153.00	21.4	51,979	0.04%
2021/11/19	145	158.77	124	159.91	156.00	21	52,766	0.04%	大買/大賣/
2021/11/18	19.4	161.82	19	158.90	157.00	0.4	52,749	0.00%
2021/11/17	86	164.01	89	163.69	165.50	-3	52,962	-0.01%
2021/11/16	138.1	167.87	131.5	167.63	159.50	6.6	52,558	0.01%	大買/大賣/
2021/11/15	16.2	155.35	20	155.28	159.00	-3.8	51,648	-0.01%
2021/11/12	21	153.83	17	153.09	149.00	4	51,393	0.01%
2021/11/11	47	149.45	29	148.48	151.50	18	51,178	0.04%
2021/11/10	44	142.13	45	142.52	145.00	-1	50,801	0.00%
2021/11/09	12	147.38	8	144.44	142.00	4	50,612	0.01%
2021/11/08	62.1	142.27	63	143.54	146.50	-1	50,327	0.00%
2021/11/05	93	147.63	107.5	148.57	147.50	-14.5	50,121	-0.03%	大賣/
2021/11/04	48.1	158.09	139	160.94	150.00	-90.9	49,748	-0.18%	大賣/
2021/11/03	202.1	157.56	112	154.14	160.50	90.1	49,363	0.18%	大買/大賣/
2021/11/02	288.5	166.66	349	157.98	154.00	-60.5	48,518	-0.12%	大買/大賣/
2021/11/01	210	162.96	184.1	159.52	165.50	26	47,371	0.05%	大買/大賣/
2021/10/29	86.2	151.94	72.2	151.08	152.50	13.9	46,367	0.03%
2021/10/28	37.1	143.69	15	143.73	142.50	22.1	45,320	0.05%
2021/10/27	25	141.34	19	141.08	141.50	6	45,025	0.01%
2021/10/26	41	142.41	58.1	142.03	140.00	-17.1	44,406	-0.04%
2021/10/25	20	135.23	23.1	133.16	135.00	-3.1	42,768	-0.01%
2021/10/22	18.1	133.53	362	130.31	135.50	-343.9	42,815	-0.80%	大賣/鉅額交易
2021/10/21	80.1	135.69	82	134.52	132.50	-1.9	42,435	0.00%
2021/10/20	49	132.15	64	131.94	135.50	-15	42,141	-0.04%
2021/10/19	81.1	132.86	46.2	132.77	129.50	34.9	41,482	0.08%
2021/10/18	143.2	128.71	65	128.28	132.00	78.2	40,515	0.19%	大買/
2021/10/15	488	125.89	251.2	125.00	128.50	236.9	40,101	0.59%	大買/大賣/鉅額交易
2021/10/14	78.6	119.24	99.2	121.75	117.00	-20.7	39,579	-0.05%
2021/10/13	153	126.98	422	125.85	122.00	-269	39,274	-0.68%	大買/大賣/鉅額交易
2021/10/12	208	126.29	213.5	126.11	128.50	-5.5	39,148	-0.01%	大買/大賣/
2021/10/08	106.3	127.61	102	127.96	124.00	4.3	39,173	0.01%	大買/大賣/
2021/10/07	323.2	122.55	38.3	121.69	124.50	284.9	37,710	0.76%	大買/鉅額交易
2021/10/06	96.2	115.68	88	116.29	113.50	8.2	37,871	0.02%
2021/10/05	70	112.10	61.1	111.23	113.50	8.9	37,204	0.02%
2021/10/04	31	109.92	23	111.04	106.00	8	36,571	0.02%
2021/10/01	12	111.92	12.1	113.31	112.00	-0.1	36,165	0.00%
2021/09/30	13	115.39	27	114.56	118.00	-14	36,074	-0.04%
2021/09/29	60	113.49	107	116.73	112.00	-47	35,335	-0.13%	大賣/
2021/09/28	111	122.55	55	123.74	122.00	56	34,671	0.16%	大買/
2021/09/27	51	125.75	59	125.98	123.00	-8	33,883	-0.02%
2021/09/24	68.4	120.67	49	120.64	119.50	19.4	32,349	0.06%
2021/09/23	52	118.28	88.2	117.53	121.00	-36.2	31,055	-0.12%
2021/09/22	43	108.48	20	108.43	110.50	23	29,473	0.08%
2021/09/17	9	105.89	7	105.14	107.50	2	29,084	0.01%
2021/09/16	2	101.75	3	102.33	101.50	-1	28,932	0.00%
2021/09/15	10	101.35	8	101.31	100.50	2	28,857	0.01%
2021/09/14	9	107.50	17	108.09	106.00	-8	28,654	-0.03%
2021/09/13	27.2	107.86	16	107.88	106.50	11.2	28,806	0.04%
2021/09/10	15	106.03	24	106.13	108.00	-9	28,763	-0.03%
2021/09/09	19	100.30	19	100.69	101.50	0	28,549	0.00%
2021/09/08	24	95.93	24	97.11	94.60	0	28,436	0.00%
2021/09/07	24	99.48	24	98.00	98.60	0	28,804	0.00%
2021/09/06	6	105.08	11	105.09	103.50	-5	29,578	-0.02%
2021/09/03	20	101.80	21	102.26	103.00	-1	29,580	0.00%
2021/09/02	22	111.45	10	109.05	106.00	12	29,540	0.04%
2021/09/01	11	109.82	13	110.81	114.00	-2	29,120	-0.01%
2021/08/31	2	107.00	2	108.25	109.00	0	28,646	0.00%
2021/08/30	17	106.21	20	106.58	106.00	-3	28,721	-0.01%
2021/08/27	18	107.64	17	107.94	104.50	1	28,782	0.00%
2021/08/26	16	108.38	20	108.95	111.50	-4	29,032	-0.01%
2021/08/25	39	109.33	30	109.02	106.50	9	28,704	0.03%
2021/08/24	62	105.65	64	105.24	105.00	-2	27,801	-0.01%
2021/08/23	13	99.43	13	100.43	104.00	0	27,303	0.00%
2021/08/20	12	92.57	15	92.41	94.60	-3	26,844	-0.01%
2021/08/19	16	87.73	18	88.56	86.00	-2	26,642	-0.01%
2021/08/18	13	85.42	9	84.97	89.80	4	26,569	0.02%
2021/08/17	11	85.38	12	86.36	84.50	-1	26,688	0.00%
2021/08/16	7	90.17	7	89.41	92.00	0	26,509	0.00%
2021/08/13	13	91.33	13	91.08	90.30	0	26,453	0.00%
2021/08/12	22	94.15	23	95.26	95.60	-1	26,366	0.00%
2021/08/11	24	93.47	24	93.64	93.30	0	26,380	0.00%
2021/08/10	17	95.15	17	95.35	96.50	0	26,198	0.00%
2021/08/09	13	98.28	11	98.05	95.40	2	26,051	0.01%
2021/08/06	2	107.00	0	0.00	106.00	2	25,867	0.01%
2021/08/05	1	107.00	5	110.70	112.50	-4	25,914	-0.02%
2021/08/04	4	107.00	6	106.75	107.00	-2	26,200	-0.01%
2021/08/02	7	105.86	3	105.67	106.50	4	26,038	0.02%
2021/07/30	17	106.35	18	108.42	102.50	-1	25,949	0.00%
2021/07/29	20	105.60	21	106.33	108.00	-1	25,755	0.00%
2021/07/28	19	103.50	21	104.48	104.50	-2	25,598	-0.01%
2021/07/27	7	117.14	11	123.00	112.00	-4	25,361	-0.02%
2021/07/26	4	118.88	14	114.86	118.00	-10	25,132	-0.04%
2021/07/23	26	118.88	9	115.35	114.00	17	24,749	0.07%
2021/07/22	20	120.33	18.1	120.81	121.50	1.9	24,472	0.01%
2021/07/21	34	111.57	39.1	112.37	117.00	-5.1	23,826	-0.02%
2021/07/20	31	110.60	24	109.85	106.50	7	23,256	0.03%
2021/07/19	20	115.00	29	113.97	112.50	-9	22,976	-0.04%
2021/07/16	22	108.39	40.1	107.63	111.00	-18.1	22,765	-0.08%
2021/07/15	111	99.83	99.6	99.49	107.00	11.4	22,479	0.05%	大買/
2021/07/14	34.5	97.21	59.1	94.88	99.60	-24.6	21,925	-0.11%
2021/07/13	87	93.31	46.6	95.98	90.60	40.4	21,341	0.19%
2021/07/12	2.5	88.96	5	90.56	92.70	-2.5	20,269	-0.01%
2021/07/09	3	85.30	7	85.16	84.30	-4	20,067	-0.02%
2021/07/08	8	84.85	7	84.01	83.70	1	20,187	0.00%
2021/07/07	8	83.91	6	83.52	84.30	2	20,213	0.01%
2021/07/06	4	80.13	1	81.10	79.70	3	20,418	0.01%
2021/07/05	7	80.54	11	80.71	80.60	-4	20,953	-0.02%
2021/07/02	3	77.33	5	77.84	79.20	-2	21,542	-0.01%
2021/07/01	4	75.78	3	77.20	76.10	1	22,398	0.00%
2021/06/30	4	78.75	4	78.75	78.30	0	23,111	0.00%
2021/06/29	44	79.20	44	79.72	77.70	0	23,415	0.00%
2021/06/28	7	83.41	1	81.90	81.50	6	23,399	0.03%
2021/06/25	14.2	85.54	27	85.89	85.00	-12.8	24,037	-0.05%
2021/06/24	10	84.02	9	84.53	83.10	1	24,507	0.00%
2021/06/23	21.1	82.65	13	83.12	82.90	8.1	24,570	0.03%
2021/06/22	19	84.87	23	85.43	81.00	-4	24,919	-0.02%
2021/06/21	33	87.35	43.1	87.30	85.20	-10.1	25,138	-0.04%
2021/06/18	88	85.45	99	85.32	87.50	-11	25,777	-0.04%
2021/06/17	27	80.00	39	80.31	81.10	-12	25,476	-0.05%
2021/06/16	72	81.14	59.7	81.31	78.40	12.4	25,378	0.05%
2021/06/15	55.1	77.33	60	78.89	79.90	-4.9	24,755	-0.02%
2021/06/11	10	71.49	23	72.46	72.70	-13	23,827	-0.05%
2021/06/10	17	71.62	6	71.50	70.10	11	23,921	0.05%
2021/06/09	7	70.27	8	70.29	70.40	-1	23,846	0.00%
2021/06/08	13	70.58	13	69.96	69.40	0	23,948	0.00%
2021/06/07	16	69.91	27	69.87	70.80	-11	23,914	-0.05%
2021/06/04	23	70.43	39	69.44	68.50	-16	23,699	-0.07%
2021/06/03	34	71.96	40	72.46	72.70	-6	23,504	-0.03%
2021/06/02	12	69.28	12	69.80	68.80	0	22,927	0.00%
2021/06/01	12	68.20	13	68.75	69.00	-1	22,715	0.00%
2021/05/31	6	67.80	10	67.30	67.30	-4	22,613	-0.02%
2021/05/28	15	68.19	23	67.94	67.70	-8	22,504	-0.04%
2021/05/27	16	65.14	26	65.20	66.60	-10	22,262	-0.04%
2021/05/26	16	63.91	14	64.31	63.60	2	22,025	0.01%
2021/05/25	41	62.41	24	62.60	63.30	17	21,986	0.08%
2021/05/24	13	57.35	6	56.65	59.90	7	21,802	0.03%
2021/05/21	4	57.08	5	56.80	56.00	-1	22,535	0.00%
2021/05/20	10	55.52	19	56.01	55.60	-9	22,687	-0.04%
2021/05/19	31	54.91	12	55.10	54.90	19	22,627	0.08%
2021/05/18	11	52.83	9	53.60	54.00	2	22,512	0.01%
2021/05/17	10	49.55	34	47.38	49.15	-24	22,514	-0.11%
2021/05/14	29	56.07	2	55.25	51.80	27	22,385	0.12%
2021/05/13	4	55.43	3	55.80	54.80	1	22,250	0.00%
2021/05/12	14	54.44	32	53.83	56.00	-18	22,119	-0.08%
2021/05/11	3	55.20	1.5	54.13	53.60	1.5	21,817	0.01%
2021/05/10	7	59.93	3	59.70	58.80	4	21,807	0.02%
2021/05/07	1	61.90	2	59.10	61.90	-1	21,825	0.00%
2021/05/06	3	58.07	14	58.81	58.50	-11	21,845	-0.05%
2021/05/05	4	59.95	7	59.60	58.00	-3	21,940	-0.01%
2021/05/04	10	60.59	8	59.48	60.80	2	21,922	0.01%
2021/05/03	7	61.71	4	61.95	61.60	3	21,814	0.01%
2021/04/29	7	65.81	3	66.90	65.10	4	21,797	0.02%
2021/04/28	2	67.80	6	65.87	67.30	-4	22,200	-0.02%
2021/04/27	6	66.55	8	66.66	66.20	-2	22,450	-0.01%
2021/04/26	28	69.30	16	68.30	68.20	12	22,748	0.05%
2021/04/23	27	68.03	22	68.28	68.70	5	23,292	0.02%
2021/04/22	36	70.18	15	69.93	67.10	21	23,909	0.09%
2021/04/21	18	76.79	22	76.18	74.50	-4	24,734	-0.02%
2021/04/20	20	74.36	11	75.21	74.90	9	24,436	0.04%
2021/04/19	6	69.53	11	70.09	70.70	-5	24,647	-0.02%
2021/04/16	3.1	68.74	5	69.82	68.60	-1.9	24,760	-0.01%
2021/04/15	9.2	69.03	1	70.40	68.80	8.2	24,734	0.03%
2021/04/14	8	67.59	7.3	68.58	68.70	0.7	24,716	0.00%
2021/04/13	13	69.16	25	69.89	68.00	-12	24,676	-0.05%
2021/04/12	54.1	69.76	27.1	69.67	68.00	27	24,583	0.11%
2021/04/09	12	75.58	131.5	75.09	75.00	-119.5	24,329	-0.49%	大賣/鉅額交易
2021/04/08	176	74.01	78	74.07	74.50	98	23,755	0.41%	大買/
2021/04/07	19	68.27	125	68.28	69.00	-106	23,064	-0.46%	大賣/鉅額交易
2021/04/06	122	65.66	32	65.02	65.80	90	22,461	0.40%	大買/
2021/04/01	45	60.28	26	61.18	59.90	19	21,918	0.09%
2021/03/31	19	59.82	24	59.40	59.50	-5	21,803	-0.02%
2021/03/30	155	61.56	329	60.35	60.90	-174	21,724	-0.80%	大買/大賣/鉅額交易
2021/03/29	111	58.87	40	58.22	59.50	71	21,067	0.34%	大買/
2021/03/26	5	55.30	3	55.13	55.80	2	20,571	0.01%
2021/03/25	39	55.84	43	55.15	55.40	-4	20,466	-0.02%
2021/03/24	119.1	56.53	50	54.58	55.00	69.1	20,076	0.34%	大買/
2021/03/23	49	54.85	52	55.58	52.00	-3	19,449	-0.02%
2021/03/22	74	53.00	63	54.83	56.70	11	18,413	0.06%
2021/03/19	2	52.20	6.2	51.89	51.60	-4.2	18,192	-0.02%
2021/03/18	35	52.27	32	52.01	51.80	3	18,173	0.02%
2021/03/17	9	51.44	12	51.48	50.80	-3	18,553	-0.02%
2021/03/16	27	51.54	34.4	51.37	50.40	-7.4	19,764	-0.04%
2021/03/15	13	50.08	8	49.99	49.95	5	20,109	0.02%
2021/03/12	7	48.21	10	48.39	48.90	-3	20,161	-0.01%
2021/03/11	2	47.00	8	46.16	46.90	-6	20,259	-0.03%
2021/03/10	6	45.02	6	45.18	44.70	0	20,376	0.00%
2021/03/09	6	44.45	2	45.00	45.00	4	21,015	0.02%
2021/03/08	5	45.90	0	0.00	44.25	5	20,995	0.02%
2021/03/05	11	46.10	0.2	46.55	45.95	10.8	21,053	0.05%
2021/03/04	0	0.00	0.4	47.20	46.80	-0.4	21,449	0.00%
2021/03/03	8	47.51	2	47.90	47.90	6	21,642	0.03%
2021/03/02	8	47.46	10	48.40	47.30	-2	21,725	-0.01%
2021/02/26	1	48.15	0	0.00	47.60	1	22,034	0.00%
2021/02/25	17	49.70	11	49.80	48.60	6	22,532	0.03%
2021/02/24	10.5	50.26	29	50.30	49.40	-18.6	22,516	-0.08%
2021/02/23	97	52.76	106	52.01	51.80	-9	22,425	-0.04%	大賣/
2021/02/22	13	50.23	26	49.67	50.80	-13	21,548	-0.06%
2021/02/19	2	46.13	0	0.00	46.20	2	21,195	0.01%
2021/02/18	10	46.58	3	45.57	46.60	7	21,117	0.03%
2021/02/17	12	47.36	0	0.00	46.25	12	21,022	0.06%
2021/02/05	1	45.50	5	45.70	45.65	-4	20,861	-0.02%
2021/02/04	10	46.18	13.5	46.67	46.10	-3.5	20,786	-0.02%
2021/02/03	19	48.02	9	47.97	47.25	10	20,700	0.05%
2021/02/02	4.5	46.93	3	47.65	48.00	1.5	20,514	0.01%
2021/02/01	14	44.72	13	43.48	45.85	1	20,331	0.00%
2021/01/29	2	46.25	8	46.55	44.80	-6	20,125	-0.03%
2021/01/28	7	47.91	9	47.20	47.10	-2	19,980	-0.01%
2021/01/27	10	48.71	6	47.67	49.10	4	19,843	0.02%
2021/01/26	6	49.41	4	49.26	48.00	2	19,622	0.01%
2021/01/25	4	48.56	0	0.00	49.30	4	19,481	0.02%
2021/01/22	4	49.05	0.7	48.93	49.70	3.3	19,292	0.02%
2021/01/21	58.7	50.81	63	50.47	48.65	-4.3	19,067	-0.02%
2021/01/20	7	49.29	6	48.81	49.40	1	18,548	0.01%
2021/01/19	13.2	51.30	74	51.14	50.00	-60.8	18,146	-0.34%
2021/01/18	50	52.38	35.5	52.46	52.50	14.5	17,692	0.08%
2021/01/15	22.2	51.42	38	51.40	51.00	-15.8	16,927	-0.09%
2021/01/14	208	49.22	161	49.71	50.10	47	16,128	0.29%	大買/大賣/
2021/01/13	2	44.93	4	46.69	46.85	-2	14,645	-0.01%
2021/01/12	29	43.37	33	43.41	42.60	-4	14,261	-0.03%
2021/01/11	24	40.20	4	40.83	41.70	20	13,388	0.15%
2021/01/08	3	38.97	65	38.92	38.85	-62	13,094	-0.47%
2021/01/07	1	39.60	2	39.35	39.30	-1	13,116	-0.01%
2021/01/06	5	39.44	5	40.23	39.80	0	13,007	0.00%
2021/01/05	5	41.16	8	41.58	41.15	-3	12,715	-0.02%
2021/01/04	14	42.29	7	42.46	42.60	7	12,539	0.06%
2020/12/31	5	40.35	9	40.56	40.60	-4	12,196	-0.03%
2020/12/30	2	41.30	6	41.34	40.10	-4	12,164	-0.03%
2020/12/29	2	42.10	10	41.99	41.00	-8	12,057	-0.07%
2020/12/28	34	41.30	23	41.51	41.65	11	11,676	0.09%
2020/12/25	9	40.36	12	40.61	39.85	-3	11,341	-0.03%
2020/12/24	4	39.29	8	39.00	39.40	-4	11,015	-0.04%
2020/12/23	3	38.72	7	38.58	39.20	-4	10,851	-0.04%
2020/12/22	9	38.18	6	38.09	37.20	3	10,783	0.03%
2020/12/21	8	37.72	0	0.00	37.50	8	10,875	0.07%
2020/12/18	7	38.59	1.3	38.50	38.85	5.7	10,875	0.05%
2020/12/17	2	37.88	1	38.50	38.85	1	10,782	0.01%
2020/12/16	6.1	38.48	3	38.35	38.25	3.1	10,654	0.03%
2020/12/15	5	38.14	25.2	38.89	37.70	-20.2	10,552	-0.19%
2020/12/14	20	40.57	3	40.45	40.15	17	10,345	0.16%
2020/12/11	17	40.10	18.6	39.41	38.80	-1.6	10,064	-0.02%
2020/12/10	63	41.03	54	41.61	41.10	9	9,491	0.09%
2020/12/09	15	38.05	16.5	37.86	39.60	-1.5	8,064	-0.02%
2020/12/08	11.2	36.11	8	35.96	36.00	3.2	7,328	0.04%
2020/12/07	11	35.15	5	35.40	35.20	6	7,011	0.09%
2020/12/04	6	33.97	0	0.00	34.00	6	6,711	0.09%
2020/12/03	56	34.48	65	33.59	33.45	-9	6,581	-0.14%
2020/12/02	8	32.91	2	32.68	32.65	6	6,209	0.10%
2020/12/01	4	32.56	18	32.46	32.30	-14	6,100	-0.23%
2020/11/30	8.2	33.63	12.4	33.06	32.85	-4.2	5,978	-0.07%
2020/11/27	20	32.36	21	32.44	32.30	-1	5,578	-0.02%
2020/11/26	5	32.03	7	32.04	31.95	-2	5,317	-0.04%
2020/11/25	9	32.07	33	31.87	32.05	-24	5,187	-0.46%
2020/11/24	64.6	32.11	21.6	31.41	31.70	43	4,817	0.89%
2020/11/23	14	29.85	24	29.74	29.80	-10	4,219	-0.24%
2020/11/20	22	29.25	46	29.46	29.65	-24	4,054	-0.59%
2020/11/19	2	28.38	0	0.00	28.50	2	3,864	0.05%
2020/11/18	1	28.20	1	28.20	28.15	0	3,900	0.00%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/11	3	27.88	0	0.00	27.80	3	4,737	0.06%
2020/11/09	2	27.80	6	27.85	27.85	-4	4,878	-0.08%
2020/11/06	2	27.60	1.8	27.62	27.40	0.2	4,928	0.00%
2020/11/05	1	27.55	0	0.00	27.50	1	5,017	0.02%
2020/11/04	2	27.65	1	27.85	27.50	1	5,145	0.02%
2020/11/03	1	27.30	0	0.00	27.35	1	5,208	0.02%
2020/11/02	4	26.96	1	27.00	27.00	3	5,375	0.06%
2020/10/30	0	0.00	2	27.48	27.10	-2	5,527	-0.04%
2020/10/29	2	27.03	2	27.45	27.55	0	5,763	0.00%
2020/10/28	2	27.65	0	0.00	27.65	2	5,909	0.03%
2020/10/27	2	28.18	3	28.15	28.10	-1	6,067	-0.02%
2020/10/23	0	0.00	11	28.71	28.95	-11	6,547	-0.17%
2020/10/22	11	29.80	9	29.21	29.00	2	7,735	0.03%
2020/10/21	10	29.20	3	29.25	29.15	7	8,049	0.09%
2020/10/20	1	29.05	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	28.75	1	29.15	29.15	0	9,397	0.00%
2020/10/16	1	29.30	3	28.67	28.55	-2	10,259	-0.02%
2020/10/15	10	29.24	4	29.30	29.30	6	10,442	0.06%
2020/10/14	0	0.00	5	27.93	28.60	-5	10,382	-0.05%
2020/10/13	1	27.80	3	27.95	27.75	-2	10,652	-0.02%
2020/10/12	1	27.95	12	28.28	27.95	-11	11,226	-0.10%
2020/10/08	4	28.81	0	0.00	28.55	4	11,454	0.03%
2020/10/07	0	0.00	3	29.05	29.00	-3	12,293	-0.02%
2020/10/06	10	28.30	10	28.25	28.15	0	13,119	0.00%
2020/10/05	0	0.00	4	27.90	27.85	-4	13,193	-0.03%
2020/09/30	0	0.00	30	27.60	27.85	-30	13,282	-0.23%
2020/09/28	8	27.70	0	0.00	28.30	8	13,463	0.06%
2020/09/25	26	28.85	16	27.77	27.50	10	13,617	0.07%
2020/09/24	30	30.12	22	29.45	29.35	8	13,724	0.06%
2020/09/23	0	0.00	1	29.40	30.00	-1	13,469	-0.01%
2020/09/22	3	29.07	9	29.15	29.35	-6	13,378	-0.04%
2020/09/21	2	29.20	0	0.00	29.00	2	13,338	0.01%
2020/09/18	1	29.70	1	29.55	29.35	0	13,345	0.00%
2020/09/17	10	29.46	4	29.54	29.60	6	13,329	0.05%
2020/09/16	0	0.00	6	29.45	29.10	-6	13,299	-0.05%
2020/09/14	0	0.00	1	28.70	28.90	-1	13,345	-0.01%
2020/09/10	33	29.22	1	28.55	28.55	32	13,336	0.24%
2020/09/09	2	29.05	10	28.65	28.90	-8	13,371	-0.06%
2020/09/08	29	28.89	0	0.00	28.90	29	13,385	0.22%
2020/09/07	17	29.31	15	29.26	29.35	2	13,385	0.01%
2020/09/04	1	26.80	2	27.18	27.60	-1	13,209	-0.01%
2020/09/03	0	0.00	8	27.39	27.25	-8	13,300	-0.06%
2020/09/02	3	27.40	2	27.23	27.30	1	13,432	0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/31	0	0.00	1	27.00	26.85	-1	13,585	-0.01%
2020/08/28	5	27.00	0	0.00	26.70	5	14,029	0.04%
2020/08/27	2	27.18	0	0.00	26.75	2	14,055	0.01%
2020/08/26	0	0.00	1	26.95	27.10	-1	14,087	-0.01%
2020/08/25	1	26.85	1	26.95	26.75	0	14,112	0.00%
2020/08/24	3	26.68	1	26.75	26.55	2	14,208	0.01%
2020/08/21	1	26.80	2	26.93	27.05	-1	14,326	-0.01%
2020/08/20	19	27.34	11	27.70	27.00	8	14,302	0.06%
2020/08/19	2	29.80	0	0.00	30.00	2	14,482	0.01%
2020/08/18	3	30.55	0	0.00	30.40	3	15,022	0.02%
2020/08/17	12	30.32	1	30.25	30.40	11	15,120	0.07%
2020/08/14	25	29.70	1	29.70	29.80	24	15,224	0.16%
2020/08/13	8	29.23	3	29.08	29.00	5	15,368	0.03%
2020/08/12	2	28.85	0	0.00	29.00	2	15,414	0.01%
2020/08/11	2	29.33	0	0.00	29.05	2	15,467	0.01%
2020/08/10	5	30.48	1	30.45	29.45	4	15,465	0.03%
2020/08/07	0	0.00	5	30.50	30.60	-5	15,450	-0.03%
2020/08/06	7	30.80	23	30.68	30.45	-16	15,867	-0.10%
2020/08/05	1	31.40	61	31.49	31.10	-60	15,774	-0.38%
2020/08/04	8	31.60	1	31.70	31.60	7	15,797	0.04%
2020/08/03	8	31.38	9	31.35	31.55	-1	15,611	-0.01%
2020/07/31	22	32.01	16	31.73	31.65	6	15,508	0.04%
2020/07/30	3	31.68	21	31.63	31.80	-18	15,356	-0.12%
2020/07/29	5	31.22	19	31.03	31.95	-14	15,201	-0.09%
2020/07/28	43	33.48	21	33.90	30.50	22	14,897	0.15%
2020/07/27	2	31.68	9	31.60	32.80	-7	13,771	-0.05%
2020/07/24	27	31.85	18	31.40	31.25	9	13,310	0.07%
2020/07/23	59	32.11	12	32.24	32.40	47	12,818	0.37%
2020/07/22	42	31.25	34	31.11	30.85	8	11,977	0.07%
2020/07/21	4	29.41	12	29.18	29.05	-8	11,113	-0.07%
2020/07/20	2	28.68	6	28.85	28.55	-4	10,922	-0.04%
2020/07/17	33	29.38	30	29.62	28.80	3	10,895	0.03%
2020/07/16	3	29.73	18	29.18	29.90	-15	10,660	-0.14%
2020/07/15	12	28.99	21	29.46	28.15	-9	10,122	-0.09%
2020/07/14	35	30.21	61	29.83	29.20	-26	10,025	-0.26%
2020/07/13	25	28.88	10	29.45	29.85	15	9,341	0.16%
2020/07/10	0	0.00	30	27.29	27.15	-30	8,774	-0.34%
2020/07/09	17	27.84	10	27.41	27.15	7	8,759	0.08%
2020/07/08	1	27.75	1	27.60	27.45	0	8,708	0.00%
2020/07/07	1	27.15	4	27.21	26.95	-3	8,664	-0.03%
2020/07/06	3	27.85	3	27.78	27.90	0	8,586	0.00%
2020/07/03	7	27.00	12	27.10	27.50	-5	8,474	-0.06%
2020/07/02	3	25.95	0	0.00	25.95	3	8,284	0.04%
2020/06/30	3	25.67	5	25.65	25.65	-2	8,290	-0.02%
2020/06/29	3	25.52	0	0.00	25.60	3	8,311	0.04%
2020/06/23	1	26.35	0	0.00	26.30	1	8,407	0.01%
2020/06/19	25	27.04	5	27.14	26.55	20	8,517	0.23%
2020/06/18	1	26.40	4	26.40	26.40	-3	8,458	-0.04%
2020/06/17	0	0.00	3	26.30	26.25	-3	8,502	-0.04%
2020/06/16	3	26.62	0	0.00	26.60	3	8,646	0.03%
2020/06/15	11	26.20	10	26.23	26.10	1	8,852	0.01%
2020/06/12	6	26.13	2	26.20	26.65	4	8,997	0.04%
2020/06/11	7	27.56	2	26.85	26.80	5	9,112	0.05%
2020/06/10	5	28.43	13	27.82	27.85	-8	9,212	-0.09%
2020/06/09	2	29.38	1	28.95	28.55	1	9,325	0.01%
2020/06/08	1	28.80	2	28.75	28.80	-1	9,473	-0.01%
2020/06/05	6	28.66	0	0.00	28.50	6	9,803	0.06%
2020/06/04	19	29.14	29	29.25	28.65	-10	9,915	-0.10%
2020/06/02	1	28.00	30	28.25	27.90	-29	9,514	-0.30%
2020/06/01	72	28.31	0	0.00	28.00	72	9,526	0.76%
2020/05/29	16	28.55	69	27.74	27.80	-53	9,546	-0.56%
2020/05/28	2	28.85	33	28.55	28.20	-31	9,543	-0.32%
2020/05/27	1	28.50	9	28.44	28.20	-8	9,648	-0.08%
2020/05/26	57	29.06	5	29.43	28.25	52	9,586	0.54%
2020/05/25	18	29.05	16	28.65	29.65	2	9,149	0.02%
2020/05/22	5	27.53	26	27.37	27.15	-21	8,577	-0.24%
2020/05/21	2	27.25	3	27.12	27.05	-1	8,375	-0.01%
2020/05/20	30	27.03	5.1	26.59	26.60	24.9	8,425	0.30%
2020/05/19	0	0.00	1	26.00	25.80	-1	8,255	-0.01%
2020/05/18	2	26.45	1	26.75	25.90	1	8,212	0.01%
2020/05/15	1	26.05	1	26.20	26.20	0	8,136	0.00%
2020/05/14	1	25.65	2	26.10	25.55	-1	8,251	-0.01%
2020/05/13	34	26.84	28	26.99	26.70	6	8,194	0.07%
2020/05/12	1	25.70	1	25.70	25.70	0	7,714	0.00%
2020/05/11	12	25.93	5	26.04	26.10	7	7,665	0.09%
2020/05/08	1	25.45	1	25.55	24.85	0	7,479	0.00%
2020/05/06	2	25.05	2	24.90	24.60	0	7,393	0.00%
2020/05/05	0	0.00	7	24.85	24.75	-7	7,380	-0.09%
2020/05/04	2	24.75	2	24.70	24.65	0	7,405	0.00%
2020/04/30	10	25.20	6	25.28	25.10	4	7,414	0.05%
2020/04/29	1	25.05	2	24.98	24.75	-1	7,372	-0.01%
2020/04/28	2	24.83	5	24.90	24.80	-3	7,370	-0.04%
2020/04/27	3	24.68	0	0.00	24.65	3	7,409	0.04%
2020/04/24	2	24.50	0	0.00	24.50	2	7,376	0.03%
2020/04/23	0	0.00	17	24.78	24.65	-17	7,363	-0.23%
2020/04/22	2	24.40	1	24.60	24.55	1	7,331	0.01%
2020/04/21	0	0.00	7	25.18	24.85	-7	7,295	-0.10%
2020/04/20	3	25.75	1	25.85	25.60	2	7,285	0.03%
2020/04/17	20	25.97	1	26.55	25.70	19	7,299	0.26%
2020/04/16	11.1	26.35	17	26.77	26.40	-5.9	7,188	-0.08%
2020/04/15	9	26.13	14	26.43	26.40	-5	7,028	-0.07%
2020/04/14	12	25.19	10	24.81	24.80	2	6,732	0.03%
2020/04/13	2	24.90	2	24.95	24.90	0	6,673	0.00%
2020/04/09	2	25.33	0	0.00	25.20	2	6,754	0.03%
2020/04/08	5	25.91	3	25.93	25.95	2	6,764	0.03%
2020/04/07	6	25.30	4	25.06	25.00	2	6,686	0.03%
2020/04/06	1	24.65	0	0.00	24.60	1	6,670	0.01%
2020/04/01	2	24.40	10	24.43	24.55	-8	6,830	-0.12%
2020/03/31	1	24.95	0	0.00	24.25	1	6,830	0.01%
2020/03/27	3	24.78	17	24.55	24.10	-14	6,853	-0.20%
2020/03/26	7	23.99	2	24.05	24.30	5	6,756	0.07%
2020/03/25	3	23.87	3	23.68	23.70	0	6,701	0.00%
2020/03/24	6	23.17	3	23.10	23.00	3	6,644	0.05%
2020/03/23	2	22.63	2	22.63	22.15	0	6,714	0.00%
2020/03/20	2	24.08	1	24.35	23.85	1	6,729	0.01%
2020/03/19	4	22.98	13	24.20	22.50	-9	6,636	-0.14%
2020/03/18	15	25.41	3	26.43	25.00	12	6,424	0.19%
2020/03/17	14	25.84	15	26.28	25.55	-1	6,298	-0.02%
2020/03/16	5	26.43	29	26.62	25.40	-24	6,120	-0.39%
2020/03/13	30	25.23	10	26.19	26.80	20	5,965	0.34%
2020/03/12	31	26.73	10	26.98	26.05	21	5,737	0.37%
2020/03/11	24	27.69	6	28.22	27.40	18	5,446	0.33%
2020/03/10	33	26.88	28	27.69	27.50	5	5,079	0.10%
2020/03/09	7	27.06	1	26.70	26.30	6	4,915	0.12%
2020/03/06	1	27.40	1	27.30	27.15	0	4,854	0.00%
2020/03/05	1	27.80	2	27.95	27.60	-1	4,858	-0.02%
2020/03/04	0	0.00	4	27.34	27.75	-4	4,793	-0.08%
2020/03/03	1	27.65	5	27.53	27.25	-4	4,726	-0.08%
2020/03/02	24	27.39	3	27.48	27.60	21	4,655	0.45%
2020/02/27	1	26.30	25	26.43	25.95	-24	4,440	-0.54%
2020/02/26	2	27.20	7	27.60	27.05	-5	4,356	-0.11%
2020/02/25	0	0.00	2	26.90	27.00	-2	4,275	-0.05%
2020/02/24	20	27.64	5	27.43	27.35	15	4,233	0.35%
2020/02/21	13	27.70	12	27.74	27.75	1	4,182	0.02%
2020/02/20	0	0.00	2	26.85	26.60	-2	3,930	-0.05%
2020/02/19	2	26.15	11	26.24	26.10	-9	3,856	-0.23%
2020/02/18	0	0.00	1	26.10	25.80	-1	3,845	-0.03%
2020/02/17	6	26.34	13	26.31	26.05	-7	3,836	-0.18%
2020/02/14	1	24.95	0	0.00	25.25	1	3,664	0.03%
2020/02/12	13	24.81	0	0.00	24.85	13	3,787	0.34%
2020/02/07	0	0.00	3	24.55	24.35	-3	3,919	-0.08%
2020/02/05	3	25.07	0	0.00	24.80	3	4,015	0.07%
2020/02/03	2	23.43	0	0.00	24.35	2	4,150	0.05%
2020/01/31	3	24.45	1	25.00	24.95	2	4,194	0.05%
2020/01/30	5	24.43	32	24.40	24.15	-27	4,397	-0.61%
2020/01/17	0	0.00	3	27.10	26.80	-3	4,868	-0.06%
2020/01/14	9	27.23	0	0.00	27.05	9	5,538	0.16%
2020/01/13	6	26.97	2	27.20	27.25	4	5,853	0.07%
2020/01/10	4	26.21	0	0.00	26.05	4	5,896	0.07%
2020/01/09	0	0.00	1	26.80	26.60	-1	5,912	-0.02%
2020/01/08	8	26.58	0	0.00	26.15	8	5,949	0.13%
2020/01/07	2	26.90	0	0.00	27.00	2	6,131	0.03%
2020/01/06	0	0.00	4	27.33	27.20	-4	6,277	-0.06%
2020/01/03	1	28.70	1	28.05	27.85	0	6,359	0.00%
2020/01/02	9	28.31	6.5	28.47	28.65	2.5	6,279	0.04%
2019/12/31	3	28.25	0	0.00	27.90	3	6,263	0.05%
2019/12/30	4	28.38	10	28.47	28.30	-6	6,298	-0.10%
2019/12/27	11	28.14	4	28.66	28.80	7	6,322	0.11%
2019/12/26	10	27.72	1	27.50	27.75	9	6,189	0.15%
2019/12/25	2	27.80	15	27.75	27.60	-13	6,239	-0.21%
2019/12/19	0	0.00	1	27.40	27.35	-1	6,885	-0.01%
2019/12/17	33	27.62	1	27.55	27.70	32	6,939	0.46%
2019/12/16	1	27.05	6	27.63	27.65	-5	7,250	-0.07%
2019/12/13	3	27.22	3	26.88	26.90	0	7,393	0.00%
2019/12/12	2	27.45	5	27.40	27.25	-3	7,686	-0.04%
2019/12/11	0	0.00	1	27.05	27.00	-1	7,745	-0.01%
2019/12/10	0	0.00	1	27.30	27.40	-1	7,820	-0.01%
2019/12/09	2	26.60	0	0.00	26.35	2	7,942	0.03%
2019/12/06	0	0.00	10	26.45	26.55	-10	8,116	-0.12%
2019/12/04	12	26.34	6	26.28	26.30	6	8,824	0.07%
2019/12/03	0	0.00	1	25.65	25.60	-1	9,015	-0.01%
2019/12/02	1	25.65	0	0.00	25.70	1	9,269	0.01%
2019/11/27	1	27.70	2	27.35	27.20	-1	10,046	-0.01%
2019/11/26	6	26.94	3	27.20	27.10	3	10,669	0.03%
2019/11/25	2	26.70	0	0.00	26.25	2	10,858	0.02%
2019/11/21	0	0.00	1	26.05	26.60	-1	10,956	-0.01%
2019/11/20	0	0.00	1	26.20	26.35	-1	11,020	-0.01%
2019/11/19	0	0.00	1	26.60	26.50	-1	11,171	-0.01%
2019/11/15	1	26.90	1	26.90	26.70	0	11,564	0.00%
2019/11/13	0	0.00	1	26.90	27.00	-1	11,987	-0.01%
2019/11/12	1	26.70	1	26.65	26.80	0	12,009	0.00%
2019/11/11	6	26.49	0	0.00	26.10	6	12,030	0.05%
2019/11/08	3	27.78	1	27.95	27.80	2	11,953	0.02%
2019/11/07	7	27.86	1	27.85	27.85	6	11,988	0.05%
2019/11/06	1	28.70	7	28.86	28.60	-6	11,956	-0.05%
2019/11/05	2	29.00	3	29.25	28.90	-1	11,967	-0.01%
2019/11/01	5	29.06	5	28.92	29.10	0	12,021	0.00%
2019/10/31	1	28.80	2	28.45	28.45	-1	12,027	-0.01%
2019/10/30	0	0.00	2	29.25	29.35	-2	12,036	-0.02%
2019/10/29	13	29.22	44	29.86	29.05	-31	12,127	-0.26%
2019/10/28	4	30.66	2	30.55	30.50	2	12,117	0.02%
2019/10/25	3	30.28	18	30.31	29.50	-15	12,124	-0.12%
2019/10/24	4.1	29.68	3	29.98	30.10	1.1	12,211	0.01%
2019/10/23	13.9	29.38	8	29.56	29.30	5.9	12,519	0.05%
2019/10/22	1	29.45	12	29.63	29.35	-11	12,728	-0.09%
2019/10/21	12	29.04	3	29.43	29.90	9	12,456	0.07%
2019/10/18	20	28.00	1	27.85	27.80	19	12,096	0.16%
2019/10/17	1	27.80	3	27.78	27.70	-2	11,995	-0.02%
2019/10/16	2	28.28	2	27.70	27.65	0	11,950	0.00%
2019/10/15	12	28.65	2	28.30	28.05	10	11,894	0.08%
2019/10/14	7.8	27.85	7	27.75	27.50	0.8	11,716	0.01%
2019/10/09	5.2	26.51	1	26.30	26.55	4.2	11,566	0.04%
2019/10/08	1	27.75	1	27.75	27.15	0	11,500	0.00%
2019/10/07	1	27.20	1	27.75	27.50	0	11,646	0.00%
2019/10/03	1	27.15	0	0.00	27.70	1	11,556	0.01%
2019/10/02	2	27.60	2	27.65	27.60	0	11,484	0.00%
2019/10/01	1.9	27.97	10	27.93	28.00	-8.1	11,450	-0.07%
2019/09/27	1.1	28.07	1	27.90	27.80	0.1	11,387	0.00%
2019/09/26	8	27.58	2	27.08	27.50	6	11,208	0.05%
2019/09/25	6	28.87	3	28.65	28.35	3	10,953	0.03%
2019/09/24	2	30.35	4	30.04	29.85	-2	10,798	-0.02%
2019/09/23	0	0.00	11	30.11	30.00	-11	10,717	-0.10%
2019/09/19	11	30.40	29	30.32	30.05	-18	10,540	-0.17%
2019/09/18	2.5	29.58	2	29.98	29.50	0.5	10,244	0.00%
2019/09/17	36.5	29.37	1	29.35	29.50	35.5	10,125	0.35%
2019/09/16	7	27.64	6	27.43	28.15	1	9,888	0.01%
2019/09/12	3	28.07	1	28.35	28.05	2	9,886	0.02%
2019/09/11	5	28.09	4	28.03	28.05	1	10,039	0.01%
2019/09/10	3	28.98	2	29.40	28.80	1	10,260	0.01%
2019/09/09	7	28.86	3	29.13	28.95	4	10,108	0.04%
2019/09/06	28	30.48	14	30.63	29.45	14	9,927	0.14%
2019/09/05	3	28.73	4	28.99	29.60	-1	9,312	-0.01%
2019/09/04	2	28.75	9	28.63	28.95	-7	9,063	-0.08%
2019/09/03	3	28.13	12	28.04	28.05	-9	8,788	-0.10%
2019/09/02	7	27.92	10	27.86	28.35	-3	8,571	-0.03%
2019/08/30	19	27.44	10	26.89	26.55	9	8,235	0.11%
2019/08/29	27	27.62	3	27.17	27.00	24	7,901	0.30%
2019/08/28	8	25.05	16	26.24	26.45	-8	7,205	-0.11%
2019/08/27	2	24.10	12	24.12	24.05	-10	6,943	-0.14%
2019/08/26	1	24.10	0	0.00	23.60	1	6,879	0.01%
2019/08/23	3	24.80	4	24.74	24.75	-1	6,802	-0.01%
2019/08/22	6	24.62	3	24.55	24.90	3	6,713	0.04%
2019/08/21	3	24.80	27	24.75	24.50	-24	6,537	-0.37%
2019/08/20	5	23.89	2	23.70	23.65	3	6,220	0.05%
2019/08/19	11	24.25	1	24.15	24.15	10	6,102	0.16%
2019/08/16	0	0.00	1.1	23.21	23.30	-1.1	5,753	-0.02%
2019/08/15	1	21.30	0	0.00	21.20	1	5,617	0.02%
2019/08/14	3.5	22.01	5	22.15	21.90	-1.5	5,573	-0.03%
2019/08/12	3	22.00	0	0.00	22.00	3	5,453	0.06%
2019/08/08	1	22.85	0	0.00	22.65	1	5,387	0.02%
2019/08/07	2	23.05	2	22.25	22.30	0	5,328	0.00%
2019/08/06	3	21.70	4	22.34	22.90	-1	5,269	-0.02%
2019/08/05	12	22.95	1	23.45	22.60	11	5,168	0.21%
2019/08/02	4.1	23.09	3	23.50	23.50	1.1	5,096	0.02%
2019/08/01	2	24.08	0	0.00	23.80	2	5,016	0.04%
2019/07/31	2	23.90	4	24.25	24.45	-2	4,909	-0.04%
2019/07/30	2	23.98	0	0.00	23.15	2	4,722	0.04%
2019/07/29	15	24.95	3	24.97	24.35	12	4,488	0.27%
2019/07/26	7	24.23	4	24.19	24.70	3	4,170	0.07%
2019/07/25	16	23.29	4	23.13	24.00	12	3,834	0.31%
2019/07/24	7	22.29	5	22.24	22.60	2	3,320	0.06%
2019/07/19	2.1	19.99	0	0.00	19.90	2.1	2,939	0.07%
2019/07/18	1	20.50	0	0.00	20.00	1	2,947	0.03%
2019/07/16	0	0.00	3	21.30	20.95	-3	2,954	-0.10%
2019/07/15	1	21.40	0	0.00	21.20	1	2,933	0.03%
2019/07/11	3	21.08	5	21.30	21.25	-2	2,936	-0.07%
2019/07/10	0	0.00	5	20.15	20.50	-5	2,775	-0.18%
2019/07/09	1	20.10	0	0.00	19.95	1	2,748	0.04%
2019/07/08	1.1	20.14	1	20.20	20.15	0.1	2,747	0.00%
2019/07/04	2	20.03	3	20.07	19.90	-1	2,739	-0.04%
2019/07/02	1.2	20.05	1	20.25	20.30	0.2	2,741	0.01%
2019/06/28	1	19.85	1	19.95	19.95	0	2,714	0.00%
2019/06/25	3	20.25	2	20.50	20.10	1	2,652	0.04%
2019/06/24	8	20.24	7	20.15	20.50	1	2,582	0.04%
2019/06/21	3	19.85	2	20.08	19.90	1	2,483	0.04%
2019/06/20	3	19.72	3	19.43	19.90	0	2,370	0.00%
2019/06/19	5	19.46	10	19.39	19.60	-5	2,235	-0.22%
2019/06/18	7	19.01	10	18.56	19.40	-3	1,976	-0.15%
2019/06/17	2	17.70	0	0.00	17.85	2	1,536	0.13%
2019/05/29	0	0.00	1	15.50	16.00	-1	1,742	-0.06%
2019/05/28	3	15.50	1	15.45	15.60	2	1,772	0.11%
2019/05/23	0	0.00	3	15.72	15.65	-3	1,897	-0.16%
2019/05/22	0	0.00	1	16.00	16.25	-1	1,926	-0.05%
2019/05/21	0	0.00	2	15.75	15.95	-2	2,102	-0.10%
2019/05/17	0	0.00	1	17.05	16.40	-1	2,215	-0.05%
2019/05/10	2	17.55	0	0.00	17.55	2	3,010	0.07%
2019/05/09	1	18.00	3	17.72	17.60	-2	3,017	-0.07%
2019/05/06	0	0.00	1	19.05	18.90	-1	3,136	-0.03%
2019/05/03	0	0.00	2	19.70	19.55	-2	3,124	-0.06%
2019/04/29	0	0.00	2	19.85	19.25	-2	3,310	-0.06%
2019/04/25	0	0.00	10	20.90	20.75	-10	3,270	-0.31%
2019/04/19	1	21.10	0	0.00	21.35	1	3,256	0.03%
2019/04/18	2	21.73	0	0.00	20.75	2	3,262	0.06%
2019/04/16	2	21.30	0	0.00	21.60	2	3,211	0.06%
2019/04/15	0	0.00	1	20.85	20.80	-1	3,184	-0.03%
2019/04/10	11	21.35	0	0.00	21.30	11	3,240	0.34%
2019/04/09	1	21.95	0	0.00	21.75	1	3,241	0.03%
2019/04/03	2	21.50	0	0.00	21.60	2	3,245	0.06%
2019/03/19	1	21.55	0	0.00	21.30	1	3,906	0.03%
2019/03/15	2	21.00	0	0.00	20.90	2	4,040	0.05%
2019/03/14	1	21.30	0	0.00	20.85	1	4,097	0.02%
2019/03/05	1	22.25	1	22.40	22.20	0	5,688	0.00%
2019/03/04	3	22.60	0	0.00	22.50	3	5,975	0.05%
2019/02/27	2	22.48	0	0.00	22.40	2	6,090	0.03%
2019/02/26	0	0.00	2	23.25	22.75	-2	6,373	-0.03%
2019/02/25	3	22.78	4	22.70	22.75	-1	6,677	-0.01%
2019/02/22	2	23.13	1	23.15	23.00	1	6,778	0.01%
2019/02/20	13	23.96	12	23.55	23.50	1	6,788	0.01%
2019/02/19	1	22.60	0	0.00	23.00	1	6,648	0.02%
2019/02/18	0	0.00	1	23.45	22.80	-1	6,605	-0.02%
2019/02/15	1	22.70	0	0.00	22.65	1	6,562	0.02%
2019/02/14	3	23.72	4	23.44	23.10	-1	6,546	-0.02%
2019/02/13	7	22.61	6	23.30	23.45	1	6,366	0.02%
2019/02/12	1	21.75	2	21.85	21.90	-1	6,143	-0.02%
2019/02/11	3	21.52	7	21.32	21.40	-4	6,069	-0.07%
2019/01/30	1	20.30	0	0.00	20.30	1	6,027	0.02%
2019/01/29	3	20.40	0	0.00	20.25	3	6,036	0.05%
2019/01/28	2	20.85	2	20.90	20.70	0	6,058	0.00%
2019/01/25	3	20.80	5	20.74	20.50	-2	6,080	-0.03%
2019/01/23	1	20.35	1	20.10	20.20	0	6,287	0.00%
2019/01/22	3	20.37	0	0.00	20.20	3	6,300	0.05%
2019/01/21	2	20.05	6	20.63	20.85	-4	6,329	-0.06%
2019/01/18	0	0.00	3	19.55	19.80	-3	6,246	-0.05%
2019/01/16	0	0.00	2	19.85	19.90	-2	6,329	-0.03%
2019/01/15	0	0.00	3	19.35	19.65	-3	6,317	-0.05%
2019/01/11	1	19.60	0	0.00	19.20	1	6,338	0.02%
2019/01/10	2	19.70	3	19.75	19.55	-1	6,345	-0.02%
2019/01/09	1	19.60	1	19.50	19.70	0	6,369	0.00%
2019/01/08	0	0.00	1	19.35	19.35	-1	6,461	-0.02%
2019/01/03	1	19.80	0	0.00	19.55	1	6,558	0.02%
2019/01/02	1	20.20	1	20.15	20.05	0	6,614	0.00%
2018/12/27	0	0.00	1	20.65	20.25	-1	6,771	-0.01%
2018/12/25	2	19.85	5	19.97	20.00	-3	6,833	-0.04%
2018/12/24	1	20.50	0	0.00	20.50	1	6,844	0.01%
2018/12/22	1	20.50	0	0.00	20.40	1	6,849	0.01%
2018/12/21	0	0.00	2	20.40	20.75	-2	6,891	-0.03%
2018/12/20	2	20.15	1	19.65	20.00	1	6,910	0.01%
2018/12/19	1	20.95	4	20.89	20.75	-3	6,866	-0.04%
2018/12/18	3	20.90	7	21.09	20.85	-4	6,933	-0.06%
2018/12/17	2	21.48	5	21.50	21.40	-3	7,063	-0.04%
2018/12/14	4	21.45	9	21.42	21.60	-5	7,092	-0.07%
2018/12/13	17	22.31	2	22.18	22.10	15	7,128	0.21%
2018/12/12	1	23.10	7	22.92	22.85	-6	7,105	-0.08%
2018/12/11	2	21.90	11	22.08	21.75	-9	7,057	-0.13%
2018/12/10	18	22.42	14	22.15	22.05	4	7,070	0.06%
2018/12/07	7	22.79	6	22.83	22.60	1	7,085	0.01%
2018/12/06	8	22.88	8	22.55	22.20	0	7,191	0.00%
2018/12/05	12	23.99	4	24.13	24.00	8	7,061	0.11%
2018/12/04	16	24.24	10	24.34	24.50	6	6,721	0.09%
2018/12/03	5	22.50	0	0.00	22.50	5	6,286	0.08%
2018/11/29	2	22.08	0	0.00	21.90	2	6,162	0.03%
2018/11/28	15	22.51	5	22.61	22.25	10	6,052	0.17%
2018/11/27	20	22.61	6	22.53	22.25	14	5,919	0.24%
2018/11/26	4	22.19	1	21.70	21.60	3	5,645	0.05%
2018/11/23	4	21.70	11	21.99	21.70	-7	5,570	-0.13%
2018/11/22	10	20.98	1	21.15	21.15	9	5,292	0.17%
2018/11/21	0	0.00	10	20.55	20.55	-10	4,970	-0.20%
2018/11/20	1	19.00	1	18.75	18.70	0	4,900	0.00%
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/16	1	18.65	1	18.45	18.15	0	4,942	0.00%
2018/11/14	1	18.45	0	0.00	18.25	1	5,017	0.02%
2018/11/13	0	0.00	1	18.25	18.60	-1	5,141	-0.02%
2018/11/08	17	18.62	7	18.89	18.00	10	5,248	0.19%
2018/11/07	1	17.85	2	18.83	18.60	-1	5,226	-0.02%
2018/11/02	3	18.12	3	18.33	18.35	0	5,323	0.00%
2018/11/01	3	18.32	5	18.29	17.70	-2	5,296	-0.04%
2018/10/31	3	17.30	5	17.20	17.50	-2	5,205	-0.04%
2018/10/29	5	16.38	5	16.05	16.10	0	5,175	0.00%
2018/10/25	0	0.00	1	16.60	16.15	-1	5,225	-0.02%
2018/10/19	2	18.43	0	0.00	18.60	2	5,440	0.04%
2018/10/17	0	0.00	1	19.60	19.45	-1	5,542	-0.02%
2018/10/16	7	19.81	3	20.23	19.50	4	5,573	0.07%
2018/10/12	0	0.00	8	18.81	19.30	-8	5,774	-0.14%
2018/10/11	2	18.30	0	0.00	18.00	2	5,828	0.03%
2018/10/09	5	20.65	1	20.35	20.00	4	5,909	0.07%
2018/10/08	0	0.00	2	20.23	20.70	-2	6,010	-0.03%
2018/10/04	2	22.10	0	0.00	21.95	2	6,039	0.03%
2018/10/03	3	22.60	3	23.00	22.30	0	6,180	0.00%
2018/10/02	0	0.00	1	23.45	23.40	-1	6,413	-0.02%
2018/09/28	2	23.60	2	23.85	23.70	0	6,784	0.00%
2018/09/27	0	0.00	3	24.03	23.30	-3	6,877	-0.04%
2018/09/26	0	0.00	1	23.65	24.00	-1	7,020	-0.01%
2018/09/25	2	23.78	0	0.00	23.65	2	7,080	0.03%
2018/09/21	1	23.85	1	23.95	23.95	0	7,036	0.00%
2018/09/20	3	23.37	0	0.00	23.15	3	6,984	0.04%
2018/09/19	3	24.37	3	23.98	23.10	0	7,126	0.00%
2018/09/18	1	23.30	14	23.45	23.00	-13	7,137	-0.18%
2018/09/17	2	23.98	0	0.00	24.20	2	7,271	0.03%
2018/09/14	0	0.00	2	23.13	23.25	-2	7,240	-0.03%
2018/09/13	0	0.00	1	21.50	21.15	-1	7,349	-0.01%
2018/09/12	10	20.10	10	20.45	20.10	0	7,544	0.00%
2018/09/11	1	22.55	5	22.64	22.10	-4	7,600	-0.05%
2018/09/10	0	0.00	23	22.60	22.45	-23	7,871	-0.29%
2018/09/07	1	26.85	2	25.63	24.90	-1	7,830	-0.01%
2018/09/06	1	27.05	0	0.00	26.65	1	7,859	0.01%
2018/09/03	1	28.05	0	0.00	26.85	1	8,584	0.01%
2018/08/31	1	27.85	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	1	29.00	28.10	-1	8,737	-0.01%
2018/08/29	3	28.22	1	28.60	28.45	2	8,808	0.02%
2018/08/28	1	27.90	0	0.00	28.05	1	8,965	0.01%
2018/08/27	0	0.00	1	28.50	28.55	-1	9,101	-0.01%
2018/08/24	11	27.07	0	0.00	27.25	11	9,575	0.11%
2018/08/23	5	27.55	1	27.60	28.00	4	10,673	0.04%
2018/08/21	1	28.00	0	0.00	27.25	1	13,147	0.01%
2018/08/20	2	27.28	0	0.00	27.40	2	13,469	0.01%
2018/08/16	3	29.05	0	0.00	29.25	3	14,575	0.02%
2018/08/15	12	29.42	2	29.30	28.95	10	14,843	0.07%
2018/08/13	0	0.00	29	29.27	29.90	-29	14,941	-0.19%
2018/08/10	13	31.49	4	31.24	31.00	9	14,913	0.06%
2018/08/09	1	30.40	0	0.00	30.60	1	14,955	0.01%
2018/08/08	3	31.20	0	0.00	31.00	3	15,330	0.02%
2018/08/07	6	31.80	0	0.00	31.45	6	15,401	0.04%
2018/08/06	2	31.75	0	0.00	31.45	2	15,710	0.01%
2018/08/03	0	0.00	3	31.77	32.35	-3	15,863	-0.02%
2018/08/02	8	32.06	12	32.01	31.35	-4	15,852	-0.03%
2018/08/01	6	33.31	5	33.69	33.20	1	15,913	0.01%
2018/07/31	9	33.65	11	33.64	33.65	-2	16,055	-0.01%
2018/07/30	0	0.00	50	33.55	33.65	-50	16,049	-0.31%
2018/07/27	13	34.82	1	34.90	35.00	12	16,001	0.07%
2018/07/26	28	35.19	23	35.16	35.40	5	15,934	0.03%
2018/07/25	23	34.33	6	34.43	33.90	17	15,759	0.11%
2018/07/24	0	0.00	4	34.24	34.10	-4	15,688	-0.03%
2018/07/23	1	32.60	1	32.50	33.80	0	15,617	0.00%
2018/07/20	1	34.60	8	33.89	33.55	-7	15,562	-0.04%
2018/07/19	6	32.85	10	33.19	34.15	-4	15,410	-0.03%
2018/07/18	7	32.26	7	32.57	32.50	0	15,296	0.00%
2018/07/17	1	35.45	0	0.00	34.05	1	15,193	0.01%
2018/07/16	50	35.60	46	36.04	35.70	4	15,078	0.03%
2018/07/13	5	35.21	2	35.40	34.55	3	15,044	0.02%
2018/07/12	21	34.36	2	34.38	34.45	19	14,942	0.13%
2018/07/11	3	34.22	2	33.60	34.55	1	14,897	0.01%
2018/07/10	19	33.77	18	33.88	34.30	1	14,731	0.01%
2018/07/09	31	32.90	11	32.76	32.55	20	14,561	0.14%
2018/07/06	33	32.52	33	32.77	33.80	0	14,382	0.00%
2018/07/04	4	31.26	4	31.14	30.70	0	14,034	0.00%
2018/07/03	2	34.65	1	34.40	33.20	1	13,822	0.01%
2018/07/02	6	35.28	1	34.40	34.20	5	13,741	0.04%
2018/06/29	30	34.07	6	34.92	35.20	24	13,686	0.18%
2018/06/28	14	34.83	41	35.36	34.50	-27	13,546	-0.20%
2018/06/27	21	36.92	2	37.45	36.50	19	13,363	0.14%
2018/06/26	2	36.80	22	36.85	36.90	-20	13,272	-0.15%
2018/06/25	8	37.86	66	37.61	36.80	-58	13,101	-0.44%
2018/06/22	6	38.98	3	39.55	38.65	3	12,955	0.02%
2018/06/21	3	39.85	12	39.88	41.00	-9	12,800	-0.07%
2018/06/20	16	37.07	11	37.71	37.75	5	12,560	0.04%
2018/06/19	22	40.92	36	41.64	39.80	-14	12,439	-0.11%
2018/06/15	1	40.00	1	40.00	39.90	0	12,155	0.00%
2018/06/14	0	0.00	4	39.56	39.60	-4	12,239	-0.03%
2018/06/13	7	39.59	6	40.67	39.00	1	12,350	0.01%
2018/06/12	17	42.46	5	42.62	42.45	12	12,426	0.10%
2018/06/11	21	40.21	17.5	40.06	41.00	3.5	12,131	0.03%
2018/06/08	3	36.60	1	37.80	37.30	2	11,994	0.02%
2018/06/07	0	0.00	9	36.12	37.00	-9	11,951	-0.08%
2018/06/06	7	36.00	0	0.00	35.90	7	11,989	0.06%
2018/06/05	6	36.05	3	36.77	34.60	3	12,093	0.02%
2018/06/04	4	37.28	33	36.55	37.20	-29	12,044	-0.24%
2018/06/01	36	38.07	21	37.75	37.00	15	11,883	0.13%
2018/05/31	27	39.99	15	40.06	38.20	12	11,358	0.11%
2018/05/30	55	36.69	64.4	36.45	37.60	-9.4	10,218	-0.09%
2018/05/29	59	34.28	31	34.00	34.20	28	9,074	0.31%
2018/05/28	10	31.45	9	31.55	32.05	1	7,610	0.01%
2018/05/25	21	28.73	39	28.89	29.15	-18	7,234	-0.25%
2018/05/24	6	26.56	1	26.05	26.50	5	6,262	0.08%
2018/05/23	6	26.48	6	26.21	25.90	0	5,976	0.00%
2018/05/22	1	25.40	0	0.00	25.10	1	5,631	0.02%
2018/05/21	30	26.09	5	26.00	26.05	25	5,538	0.45%
2018/05/18	0	0.00	1	25.00	25.05	-1	5,420	-0.02%
2018/05/17	0	0.00	8	24.50	24.40	-8	5,346	-0.15%
2018/05/16	3	26.07	0	0.00	25.20	3	5,258	0.06%
2018/05/15	4	25.61	0	0.00	24.90	4	4,897	0.08%
2018/05/14	7	26.14	5	25.71	25.80	2	4,846	0.04%
2018/05/11	61	24.99	1	25.35	24.40	60	4,517	1.33%
2018/05/10	1	24.20	1	25.00	24.75	0	4,342	0.00%
2018/05/09	2	24.40	19	24.64	24.15	-17	4,292	-0.40%
2018/05/08	0	0.00	21	23.94	24.05	-21	4,146	-0.51%
2018/05/04	20	21.90	0	0.00	21.70	20	3,991	0.50%
2018/04/19	0	0.00	5	24.15	24.40	-5	5,110	-0.10%
2018/04/17	0	0.00	3	24.75	23.50	-3	4,975	-0.06%
2018/04/16	0	0.00	2	24.85	24.60	-2	4,971	-0.04%
2018/04/13	3	24.65	13	24.31	24.95	-10	4,975	-0.20%
2018/04/12	0	0.00	50	23.85	23.80	-50	4,955	-1.01%
2018/04/11	0	0.00	40	23.90	24.00	-40	5,092	-0.79%
2018/04/10	0	0.00	22	23.18	23.05	-22	5,090	-0.43%
2018/04/09	0	0.00	20	23.10	22.90	-20	5,194	-0.39%
2018/04/03	8	23.41	0	0.00	23.35	8	5,218	0.15%
2018/04/02	1	24.10	1	24.50	23.80	0	5,216	0.00%
2018/03/31	0	0.00	2	24.05	24.25	-2	5,222	-0.04%
2018/03/30	2	24.40	0	0.00	24.05	2	5,259	0.04%
2018/03/29	1	24.30	0	0.00	24.20	1	5,298	0.02%
2018/03/28	0	0.00	1	23.90	24.00	-1	5,322	-0.02%
2018/03/27	0	0.00	1	24.60	24.20	-1	5,302	-0.02%
2018/03/26	12	24.09	1	24.20	24.10	11	5,307	0.21%
2018/03/23	3	23.43	2	23.75	23.95	1	5,309	0.02%
2018/03/22	7	26.06	5	25.40	24.85	2	5,264	0.04%
2018/03/21	4	26.44	5	26.08	25.85	-1	5,189	-0.02%
2018/03/20	3	26.18	3	26.80	26.35	0	5,112	0.00%
2018/03/19	0	0.00	2	26.40	26.50	-2	4,988	-0.04%
2018/03/16	6	25.59	3	25.95	25.55	3	4,795	0.06%
2018/03/14	3	25.18	4	25.24	24.80	-1	4,605	-0.02%
2018/03/13	5	24.40	5	24.76	25.10	0	4,568	0.00%
2018/03/12	2	25.00	15	25.23	24.70	-13	4,578	-0.28%
2018/03/09	4	24.40	10	24.28	24.40	-6	4,563	-0.13%
2018/03/08	8	22.68	0	0.00	23.35	8	4,559	0.18%
2018/03/07	5	21.26	1	21.25	21.25	4	4,549	0.09%
2018/03/05	0	0.00	5	21.34	20.85	-5	4,903	-0.10%
2018/03/02	13	21.19	0	0.00	21.20	13	5,315	0.24%
2018/03/01	10	21.30	0	0.00	21.25	10	5,424	0.18%
2018/02/27	10	21.80	6	21.70	21.25	4	5,528	0.07%
2018/02/26	1	21.80	3	21.70	21.85	-2	5,586	-0.04%
2018/02/23	20	21.65	10	21.45	21.40	10	5,735	0.17%
2018/02/22	1	21.10	0	0.00	21.05	1	5,991	0.02%
2018/02/21	3	20.75	0	0.00	21.15	3	6,514	0.05%
2018/02/12	5	20.78	0	0.00	20.10	5	6,991	0.07%
2018/02/09	0	0.00	1	20.30	20.50	-1	7,411	-0.01%
2018/02/08	10	20.00	1	20.00	20.00	9	7,508	0.12%
2018/02/07	2	20.95	0	0.00	20.70	2	7,549	0.03%
2018/02/06	20	20.55	14	20.87	20.45	6	7,600	0.08%
2018/02/05	10	22.45	2	22.65	22.70	8	7,704	0.10%
2018/02/02	3	23.95	0	0.00	23.70	3	7,809	0.04%
2018/02/01	20	24.50	0	0.00	24.00	20	7,942	0.25%
2018/01/30	4	24.99	0	0.00	24.50	4	8,190	0.05%
2018/01/29	4	25.18	0	0.00	24.85	4	8,303	0.05%
2018/01/26	1	25.50	6	25.68	25.40	-5	8,546	-0.06%
2018/01/25	6	25.40	0	0.00	25.20	6	8,703	0.07%
2018/01/24	14	26.77	6	26.83	26.40	8	8,804	0.09%
2018/01/23	1	27.50	26	26.20	26.45	-25	8,872	-0.28%
2018/01/22	9	25.87	4	26.31	27.15	5	8,922	0.06%
2018/01/19	21	25.19	6	25.18	25.40	15	9,219	0.16%
2018/01/18	1	24.30	5	24.96	24.85	-4	9,485	-0.04%
2018/01/17	1	23.90	0	0.00	23.90	1	9,672	0.01%
2018/01/16	1	24.40	0	0.00	24.20	1	10,268	0.01%
2018/01/15	1	24.40	1	24.45	24.00	0	10,700	0.00%
2018/01/10	0	0.00	40	23.88	23.70	-40	11,155	-0.36%
2018/01/08	6	25.76	0	0.00	24.65	6	11,708	0.05%
2018/01/05	1	24.80	1	25.60	25.50	0	11,693	0.00%
2018/01/04	0	0.00	1	24.55	24.30	-1	11,734	-0.01%
2018/01/03	1	23.85	0	0.00	24.05	1	11,867	0.01%