強茂 (2481)-元富-埔里券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
59.1
漲跌
▼1.1
漲幅
-1.83%
成交量
3,834張
產業
上市半導體類股
1263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

強茂 (2481)籌碼相關－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里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
2024/05/28	1	60.70	0	0.00	60.20	1	1,431	0.07%
2024/05/23	0.1	56.20	1	56.70	55.60	-0.9	1,243	-0.07%
2024/05/22	1	56.90	0	0.00	56.80	1	1,247	0.08%
2024/05/20	0.1	56.60	0	0.00	56.70	0.1	1,257	0.01%
2024/05/17	0.1	57.20	0	0.00	57.30	0.1	1,262	0.01%
2024/05/16	0	0.00	5	56.80	57.00	-5	1,271	-0.39%
2024/05/15	0.2	56.70	0	0.00	56.80	0.2	1,274	0.02%
2024/05/14	5	56.48	0	0.00	56.40	5	1,281	0.39%
2024/05/02	0	0.00	4	56.55	55.80	-4	1,279	-0.31%
2024/04/30	1	57.00	0	0.00	56.70	1	1,284	0.08%
2024/04/29	3	55.60	0	0.00	56.30	3	1,259	0.24%
2024/04/25	1	55.00	0	0.00	54.50	1	1,270	0.08%
2024/04/23	0	0.00	5	53.60	53.70	-5	1,372	-0.36%
2024/04/09	2	58.50	0	0.00	59.20	2	1,436	0.14%
2024/04/08	2	59.25	2	59.30	59.10	0	1,462	0.00%
2024/03/26	0	58.00	0	0.00	56.70	0	1,581	0.00%
2024/03/25	0	0.00	1	58.20	57.80	-1	1,625	-0.06%
2024/03/22	0	0.00	3	57.67	57.70	-3	1,668	-0.18%
2024/03/19	3	56.67	0	0.00	56.50	3	2,247	0.13%
2024/03/14	0	58.30	0	0.00	57.60	0	2,344	0.00%
2024/03/13	1	58.50	0	0.00	58.40	1	2,361	0.04%
2024/03/08	1	60.60	3	60.90	59.20	-2	2,410	-0.08%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/04	1	61.50	0	0.00	61.50	1	2,886	0.03%
2024/02/29	0	62.00	0	0.00	62.40	0	2,876	0.00%
2024/02/27	0	63.40	0	0.00	62.00	0	2,876	0.00%
2024/02/22	0	63.50	0	0.00	63.10	0	2,893	0.00%
2024/01/30	1	63.50	4	63.00	62.50	-3	2,888	-0.10%
2024/01/26	0	0.00	2	63.55	63.30	-2	2,879	-0.07%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/17	2	65.80	1	65.10	63.10	1	2,895	0.03%
2024/01/11	1	63.30	0	0.00	63.90	1	2,783	0.04%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/27	1	68.70	1	68.50	68.50	0	2,589	0.00%
2023/12/26	1	69.30	0	0.00	69.00	1	2,568	0.04%
2023/12/25	1	70.30	3	70.60	69.30	-2	2,552	-0.08%
2023/12/21	0	0.00	1	68.90	68.60	-1	2,460	-0.04%
2023/12/19	1	68.20	1	68.70	68.50	0	2,392	0.00%
2023/12/18	3	69.77	8	70.93	69.30	-5	2,342	-0.21%
2023/12/15	3	71.30	3	70.53	69.30	0	2,231	0.00%
2023/12/14	4	69.63	11	69.18	70.30	-7	1,847	-0.38%
2023/12/12	0	0.00	2	69.40	69.00	-2	1,771	-0.11%
2023/12/11	0	0.00	1	69.10	69.00	-1	1,776	-0.06%
2023/12/08	1	68.60	2	68.40	68.60	-1	1,714	-0.06%
2023/12/07	4	66.75	0	0.00	67.10	4	1,699	0.24%
2023/12/06	12	68.07	0	0.00	67.90	12	1,696	0.71%
2023/12/04	2.1	69.08	0	0.00	68.50	2.1	1,630	0.13%
2023/12/01	1	69.60	1	70.20	70.20	0	1,573	0.00%
2023/11/30	9	69.61	5	68.78	70.70	4	1,431	0.28%
2023/11/29	2	65.70	3	65.77	65.90	-1	1,156	-0.09%
2023/11/28	0	0.00	3	63.50	63.80	-3	1,104	-0.27%
2023/11/21	0	0.00	1	64.10	63.70	-1	1,146	-0.09%
2023/11/16	3	61.57	2	61.75	61.60	1	1,148	0.09%
2023/11/15	2	61.55	1	61.80	61.60	1	1,156	0.09%
2023/11/06	0	0.00	1	62.10	62.00	-1	1,393	-0.07%
2023/11/02	0	0.00	1	61.30	61.30	-1	1,476	-0.07%
2023/10/24	0	0.00	1	62.10	62.10	-1	1,846	-0.05%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/12	0	0.00	1	64.70	64.70	-1	3,391	-0.03%
2023/09/18	0	0.00	0	67.40	67.10	0	5,793	0.00%
2023/09/12	10	66.30	10	65.80	65.80	0	5,816	0.00%
2023/08/30	0	0.00	0.1	64.00	64.00	-0.1	6,007	0.00%
2023/08/28	0	62.00	0	0.00	61.60	0	6,075	0.00%
2023/08/24	0	62.70	0	0.00	62.60	0	6,106	0.00%
2023/08/21	0	63.00	0	0.00	62.70	0	6,188	0.00%
2023/08/18	0	63.73	1	63.60	63.10	-1	6,202	-0.02%
2023/08/17	1.1	61.92	0	0.00	64.40	1.1	6,202	0.02%
2023/08/16	0	62.20	0	0.00	62.50	0	6,180	0.00%
2023/08/02	2	73.50	3	71.60	71.70	-1	6,010	-0.02%
2023/08/01	1	73.50	0	0.00	73.50	1	5,947	0.02%
2023/07/31	3	73.00	1	74.40	72.70	2	5,894	0.03%
2023/07/28	0	0.00	4	74.80	74.80	-4	5,830	-0.07%
2023/07/27	0	0.00	0	77.50	77.80	0	5,781	0.00%
2023/07/26	1	76.00	3	76.00	75.40	-2	5,704	-0.04%
2023/07/25	1	76.50	3	76.30	76.50	-2	5,677	-0.04%
2023/07/24	0	0.00	10	75.49	76.30	-10	5,619	-0.18%
2023/07/21	2	77.45	0	0.00	77.70	2	5,525	0.04%
2023/07/20	0	0.00	4	78.60	78.60	-4	5,494	-0.07%
2023/07/19	7	79.27	0	0.00	77.60	7	5,426	0.13%
2023/07/18	2	80.95	10	80.98	79.90	-8	5,296	-0.15%
2023/07/17	4	79.45	1	80.30	80.10	3	4,748	0.06%
2023/07/14	4	77.53	1	78.10	78.00	3	4,388	0.07%
2023/07/13	7	75.56	1	76.40	75.20	6	4,225	0.14%
2023/07/12	18	79.02	10	77.74	76.30	8	4,058	0.20%
2023/07/11	10	76.95	17.1	77.49	79.00	-7.1	3,399	-0.21%
2023/07/10	7	71.61	1	71.70	71.90	6	2,663	0.22%
2023/07/06	1	70.40	0	0.00	69.60	1	2,535	0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/07/03	1	69.40	0	0.00	69.40	1	2,600	0.04%
2023/06/28	2	69.10	0	0.00	68.70	2	2,814	0.07%
2023/06/27	3	69.97	2	69.90	68.90	1	3,105	0.03%
2023/06/15	0	0.00	1	70.00	69.80	-1	3,655	-0.03%
2023/06/12	1	71.70	0	0.00	70.80	1	3,760	0.03%
2023/06/02	1	71.10	0	0.00	71.00	1	4,565	0.02%
2023/06/01	0	0.00	3.3	70.18	70.40	-3.3	4,811	-0.07%
2023/05/29	0	0.00	0	70.00	70.20	0	4,800	0.00%
2023/05/26	0	0.00	0	68.60	68.50	0	4,761	0.00%
2023/05/23	0	0.00	1	68.10	67.50	-1	4,779	-0.02%
2023/05/18	2	66.95	1	66.90	66.90	1	4,852	0.02%
2023/05/08	0	0.00	8	66.54	66.80	-8	5,100	-0.16%
2023/05/05	8	66.61	0	0.00	66.60	8	5,278	0.15%
2023/05/03	1	66.50	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	1	67.20	67.00	-1	5,540	-0.02%
2023/04/24	2	66.70	2	67.10	66.60	0	5,574	0.00%
2023/04/21	0	0.00	14	67.39	66.80	-14	5,571	-0.25%
2023/04/20	3	69.57	0	0.00	69.20	3	5,542	0.05%
2023/04/19	0	0.00	3	70.67	70.60	-3	5,551	-0.05%
2023/04/18	3	71.30	2	71.50	71.60	1	5,527	0.02%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	0	0.00	1	69.70	69.90	-1	5,370	-0.02%
2023/04/13	0	0.00	3	70.80	70.10	-3	5,323	-0.06%
2023/04/12	0.1	72.50	3	72.50	71.80	-2.9	5,283	-0.05%
2023/04/10	1	71.30	3	71.33	71.70	-2	5,239	-0.04%
2023/04/06	0	0.00	0	71.60	71.70	0	5,181	0.00%
2023/03/31	2	71.10	0	0.00	71.30	2	5,147	0.04%
2023/03/30	5	70.74	0	0.00	70.80	5	5,119	0.10%
2023/03/29	6	71.55	4	72.08	71.00	2	5,091	0.04%
2023/03/28	4	71.18	5	70.60	70.50	-1	4,993	-0.02%
2023/03/24	0	0.00	1	70.30	70.00	-1	4,711	-0.02%
2023/03/23	1	70.70	5	70.38	70.30	-4	4,743	-0.08%
2023/03/21	1.2	71.14	1	70.90	71.30	0.2	4,563	0.00%
2023/03/20	0	72.40	2	71.45	71.00	-2	4,701	-0.04%
2023/03/17	3	68.10	0	0.00	68.90	3	4,435	0.07%
2023/03/16	6	67.98	10	67.35	67.20	-4	4,405	-0.09%
2023/03/15	0	0.00	1	69.50	69.00	-1	4,388	-0.02%
2023/03/13	0	67.50	0	0.00	69.10	0	4,451	0.00%
2023/03/10	4	69.65	1	70.40	69.40	3	4,458	0.07%
2023/03/09	1	71.60	0	0.00	71.70	1	4,608	0.02%
2023/03/08	3	72.17	4	72.53	72.10	-1	4,625	-0.02%
2023/03/07	3	71.50	2	71.60	71.80	1	4,341	0.02%
2023/03/06	11	70.74	5	69.76	70.70	6	4,092	0.15%
2023/03/03	3	66.20	0	0.00	66.50	3	3,800	0.08%
2023/03/02	7	65.87	0	0.00	65.90	7	3,820	0.18%
2023/02/22	0	0.00	1	65.80	66.20	-1	3,873	-0.03%
2023/02/13	0	67.00	0	0.00	66.50	0	3,927	0.00%
2023/02/06	2	67.75	0	0.00	68.60	2	3,895	0.05%
2023/02/03	1	69.20	4	69.20	69.10	-3	3,846	-0.08%
2023/02/02	1	67.70	0	0.00	68.10	1	3,694	0.03%
2023/02/01	0	0.00	3	67.70	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	2	66.15	66.30	-2	3,600	-0.06%
2023/01/30	1	65.50	0	0.00	65.30	1	3,581	0.03%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/09	0	0.00	5	61.68	63.00	-5	3,665	-0.14%
2023/01/06	3	60.10	0	0.00	60.50	3	3,675	0.08%
2023/01/05	1	60.30	0	0.00	60.10	1	3,756	0.03%
2022/12/29	0	0.00	1	57.40	57.90	-1	3,869	-0.03%
2022/12/28	0	58.80	0	0.00	58.40	0	3,943	0.00%
2022/12/26	0	0.00	2	60.00	60.00	-2	3,975	-0.05%
2022/12/20	0	61.30	0	0.00	61.20	0	4,155	0.00%
2022/12/16	0	64.50	0	0.00	64.00	0	4,209	0.00%
2022/12/15	3	65.47	2	65.45	65.40	1	4,215	0.02%
2022/12/14	3	64.87	1	64.90	65.00	2	4,141	0.05%
2022/12/13	0	0.00	2	65.10	64.60	-2	4,113	-0.05%
2022/12/08	0	62.50	0	0.00	63.00	0	3,895	0.00%
2022/12/07	0	63.60	6	62.25	62.10	-6	3,924	-0.15%
2022/12/06	7	64.27	9	63.48	63.50	-2	3,934	-0.05%
2022/12/05	5	64.90	1	65.60	66.00	4	3,979	0.10%
2022/12/02	7	65.80	0	0.00	65.70	7	4,065	0.17%
2022/12/01	3	64.60	3	66.30	65.60	0	4,047	0.00%
2022/11/30	1	62.80	1	63.00	63.10	0	3,926	0.00%
2022/11/29	4	61.10	3	60.57	60.70	1	3,892	0.03%
2022/11/28	1	61.00	1	61.50	61.30	0	3,919	0.00%
2022/11/22	0	0.00	5	59.10	58.90	-5	4,165	-0.12%
2022/11/18	0	0.00	5	61.68	60.00	-5	4,769	-0.10%
2022/11/17	6	60.97	0	0.00	61.50	6	4,768	0.13%
2022/11/16	1	60.30	1	60.00	60.40	0	4,782	0.00%
2022/11/15	0	0.00	10	58.40	59.30	-10	4,748	-0.21%
2022/11/14	0	0.00	5	58.36	58.60	-5	4,871	-0.10%
2022/11/11	2	57.90	0	0.00	58.10	2	5,017	0.04%
2022/11/10	1	57.90	0	0.00	58.10	1	5,312	0.02%
2022/11/08	0	0.00	2	58.00	57.30	-2	5,579	-0.04%
2022/11/03	10	57.40	0	0.00	58.00	10	5,743	0.17%
2022/11/02	10	56.80	10	57.30	57.20	0	5,835	0.00%
2022/11/01	1	56.00	0	0.00	55.90	1	5,908	0.02%
2022/10/28	0	54.80	0	0.00	53.70	0	6,484	0.00%
2022/10/27	1	54.40	1	55.30	55.60	0	6,538	0.00%
2022/10/26	1	53.80	0	0.00	53.80	1	6,519	0.02%
2022/10/24	1	53.50	0	0.00	53.10	1	6,523	0.02%
2022/10/21	4	52.88	0	0.00	52.10	4	6,565	0.06%
2022/10/20	0	0.00	6	52.30	53.30	-6	6,603	-0.09%
2022/10/19	1	53.20	0	0.00	53.20	1	6,675	0.01%
2022/10/18	5	52.54	0	0.00	53.60	5	6,692	0.07%
2022/10/17	1	49.60	1	50.50	52.00	0	6,812	0.00%
2022/10/14	0	0.00	3	51.80	53.00	-3	7,022	-0.04%
2022/10/12	0	53.70	0	0.00	53.20	0	7,066	0.00%
2022/10/11	0	0.00	1	54.30	54.20	-1	7,092	-0.01%
2022/10/06	4	57.50	1	57.60	58.00	3	7,179	0.04%
2022/10/05	0	0.00	2	58.00	57.10	-2	7,199	-0.03%
2022/10/04	2	58.55	0	0.00	58.60	2	7,171	0.03%
2022/09/28	2	55.10	2	55.55	55.00	0	7,415	0.00%
2022/09/27	1	58.30	0	0.00	59.50	1	7,453	0.01%
2022/09/16	0	0.00	1	66.40	65.50	-1	7,829	-0.01%
2022/09/13	3	67.00	0	0.00	67.00	3	7,975	0.04%
2022/09/12	1	67.70	0	0.00	67.80	1	8,102	0.01%
2022/09/08	0	0.00	1	66.70	68.50	-1	8,290	-0.01%
2022/09/07	0	0.00	9.4	64.50	64.40	-9.4	8,456	-0.11%
2022/09/06	15	65.04	23	65.20	63.60	-8	8,418	-0.09%
2022/09/05	9	68.79	16	67.92	67.50	-7	8,364	-0.08%
2022/09/02	7	69.90	1	69.80	69.70	6	8,340	0.07%
2022/09/01	1	70.40	0	0.00	68.90	1	8,309	0.01%
2022/08/31	1	69.30	1	69.40	69.90	0	8,199	0.00%
2022/08/30	1	69.20	1	69.00	69.10	0	8,195	0.00%
2022/08/29	0.1	68.50	0	0.00	68.30	0.1	8,202	0.00%
2022/08/26	7	71.33	9	71.32	71.60	-2	8,191	-0.02%
2022/08/25	5	70.98	3	72.33	70.10	2	8,089	0.02%
2022/08/24	1	68.30	5	69.00	68.10	-4	7,866	-0.05%
2022/08/23	10	68.31	0	0.00	68.20	10	8,076	0.12%
2022/08/22	5	69.30	0	0.00	69.30	5	8,299	0.06%
2022/08/19	8	69.66	13	70.22	69.90	-5	8,332	-0.06%
2022/08/18	8	69.93	1	69.80	70.40	7	8,275	0.08%
2022/08/17	14	71.93	5	71.62	71.00	9	8,186	0.11%
2022/08/16	3	69.70	20	68.94	70.20	-17	7,927	-0.21%
2022/08/15	4	66.85	0	0.00	67.90	4	7,819	0.05%
2022/08/12	0	0.00	1	65.90	66.20	-1	7,855	-0.01%
2022/08/11	11	67.46	16	68.31	66.30	-5	7,936	-0.06%
2022/08/10	2	66.95	1	67.00	66.80	1	8,128	0.01%
2022/08/09	4	67.85	1	67.60	67.40	3	8,351	0.04%
2022/08/08	1	65.70	2	66.50	67.30	-1	8,537	-0.01%
2022/08/05	3	67.67	2	68.00	67.60	1	8,520	0.01%
2022/08/04	17	65.07	12.4	65.68	66.70	4.6	8,413	0.05%
2022/08/03	2	62.40	0	0.00	63.40	2	8,327	0.02%
2022/08/01	0	64.80	1	64.80	64.80	-1	8,563	-0.01%
2022/07/29	0.8	65.00	1	64.80	65.00	-0.2	8,652	0.00%
2022/07/28	3	64.40	0	0.00	63.80	3	8,937	0.03%
2022/07/27	3	64.13	0	0.00	64.50	3	8,971	0.03%
2022/07/26	2	64.75	6	64.27	62.60	-4	9,027	-0.04%
2022/07/25	7	65.51	5	65.02	65.10	2	9,039	0.02%
2022/07/22	4	65.55	4	65.80	65.80	0	9,176	0.00%
2022/07/21	2	65.05	0	0.00	66.20	2	9,223	0.02%
2022/07/20	0	0.00	6	62.12	62.40	-6	9,154	-0.07%
2022/07/18	0	0.00	1	59.90	59.80	-1	9,442	-0.01%
2022/07/15	5	58.40	0	0.00	59.00	5	9,747	0.05%
2022/07/14	0	55.90	0	0.00	58.30	0	10,055	0.00%
2022/07/13	8	57.21	3	55.90	55.80	5	10,347	0.05%
2022/07/12	0	0.00	4	54.58	54.80	-4	10,689	-0.04%
2022/07/08	4	57.20	4	57.63	58.00	0	11,017	0.00%
2022/07/07	0	0.00	3	55.99	55.80	-3	10,898	-0.03%
2022/07/06	5	55.42	3	54.17	53.90	2	10,894	0.02%
2022/07/05	3	55.73	2	56.35	56.50	1	10,938	0.01%
2022/07/01	0	0.00	1	62.60	57.90	-1	11,029	-0.01%
2022/06/30	0	64.50	14	63.70	63.00	-14	11,036	-0.13%
2022/06/29	0	67.40	1	67.70	67.60	-1	11,191	-0.01%
2022/06/28	0	0.00	1	68.30	68.00	-1	11,908	-0.01%
2022/06/27	1	68.50	0	0.00	70.00	1	13,329	0.01%
2022/06/24	0	67.30	0	0.00	67.00	0	13,453	0.00%
2022/06/23	1	65.90	0	0.00	66.30	1	13,603	0.01%
2022/06/22	2	66.70	0	0.00	66.60	2	13,864	0.01%
2022/06/21	1	67.30	4	67.83	69.40	-3	14,058	-0.02%
2022/06/20	19.1	66.73	18	67.10	66.10	1.1	14,344	0.01%
2022/06/17	2.1	70.46	0	0.00	69.10	2.1	14,401	0.01%
2022/06/16	7	75.70	1	73.40	71.60	6	14,233	0.04%
2022/06/14	2	79.45	14	78.63	78.90	-12	14,341	-0.08%
2022/06/13	6	80.15	0	0.00	79.50	6	14,314	0.04%
2022/06/10	0	0.00	1	81.60	81.80	-1	14,409	-0.01%
2022/06/09	1	80.80	0	0.00	81.50	1	14,480	0.01%
2022/06/08	2	81.60	3	81.47	80.80	-1	14,506	-0.01%
2022/06/07	0	0.00	1	81.20	81.50	-1	14,549	-0.01%
2022/06/06	2	81.65	3	81.67	81.40	-1	14,548	-0.01%
2022/06/02	6	83.55	16	83.31	83.10	-10	14,535	-0.07%
2022/06/01	21	84.32	8	85.36	84.00	13	14,505	0.09%
2022/05/31	3	83.93	3	84.33	83.80	0	14,345	0.00%
2022/05/30	7.1	83.10	5	82.90	84.50	2.1	14,193	0.01%
2022/05/26	0	0.00	3	80.10	78.90	-3	13,935	-0.02%
2022/05/24	1	80.10	0	0.00	78.70	1	13,997	0.01%
2022/05/23	1	81.80	1	82.60	81.20	0	14,026	0.00%
2022/05/20	0	0.00	1	81.70	81.20	-1	14,123	-0.01%
2022/05/19	1	79.00	1	79.99	81.20	0	14,577	0.00%
2022/05/18	11	82.55	6	80.92	81.20	5	14,594	0.03%
2022/05/17	12	79.70	13	81.11	82.40	-1	14,434	-0.01%
2022/05/13	21	76.59	21	77.23	77.20	0	14,440	0.00%
2022/05/12	3	77.37	4	76.33	75.50	-1	14,713	-0.01%
2022/05/11	19	77.02	8	77.90	77.10	11	15,081	0.07%
2022/05/10	0	0.00	4	74.68	75.50	-4	14,961	-0.03%
2022/05/09	0	0.00	1	78.70	77.10	-1	15,062	-0.01%
2022/05/06	3	79.83	2	80.30	81.20	1	15,546	0.01%
2022/05/05	6	81.72	0	0.00	81.40	6	15,572	0.04%
2022/05/04	0	0.00	1	78.50	78.60	-1	15,326	-0.01%
2022/04/29	1	78.60	0	0.00	76.10	1	15,578	0.01%
2022/04/28	1	75.30	2	75.15	76.00	-1	15,557	-0.01%
2022/04/27	0.1	72.50	0	0.00	76.10	0.1	15,466	0.00%
2022/04/26	5.1	78.70	3	77.10	77.00	2.1	15,339	0.01%
2022/04/25	5	80.18	7	79.26	78.70	-2	15,252	-0.01%
2022/04/22	2	83.35	2	83.25	82.80	0	15,120	0.00%
2022/04/21	16	82.47	16	83.85	84.60	0	14,983	0.00%
2022/04/20	3	81.07	0	0.00	80.80	3	14,855	0.02%
2022/04/19	5	82.60	13	81.85	80.60	-8	14,623	-0.05%
2022/04/18	1	83.80	2	81.90	82.00	-1	14,444	-0.01%
2022/04/15	3	85.97	1	88.00	85.00	2	14,235	0.01%
2022/04/14	2	92.15	1	94.10	90.80	1	14,260	0.01%
2022/04/11	0	0.00	3	95.40	95.00	-3	14,407	-0.02%
2022/04/08	0	0.00	2	98.20	98.10	-2	14,392	-0.01%
2022/04/07	6	100.27	5	101.80	98.00	1	14,346	0.01%
2022/04/06	4	100.25	3	100.13	101.50	1	14,168	0.01%
2022/04/01	7	100.04	4	99.48	100.50	3	14,162	0.02%
2022/03/31	63	105.37	48	105.96	102.00	15	13,986	0.11%
2022/03/30	7	105.29	18	107.22	105.00	-11	13,567	-0.08%
2022/03/29	17	99.90	2	99.85	98.80	15	12,340	0.12%
2022/03/28	0	0.00	11	99.05	98.40	-11	12,524	-0.09%
2022/03/25	4	100.15	3.1	99.21	99.90	0.9	12,582	0.01%
2022/03/24	1	97.50	0	0.00	97.80	1	12,322	0.01%
2022/03/23	5	100.18	1	99.90	99.60	4	12,188	0.03%
2022/03/22	1	101.50	3	102.33	102.50	-2	12,003	-0.02%
2022/03/21	1	104.00	2	105.75	105.00	-1	11,884	-0.01%
2022/03/18	0	0.00	4	104.75	105.00	-4	11,866	-0.03%
2022/03/17	0	0.00	3	98.83	102.00	-3	11,702	-0.03%
2022/03/16	3	95.50	6	97.38	96.30	-3	11,705	-0.03%
2022/03/15	7	96.61	2.1	98.08	95.00	4.9	11,863	0.04%
2022/03/14	3	102.83	0	0.00	102.00	3	11,960	0.03%
2022/03/11	1	99.00	4	100.00	101.00	-3	12,395	-0.02%
2022/03/10	5.1	100.43	5	100.20	99.50	0.1	12,755	0.00%
2022/03/09	0.1	96.80	3.2	97.14	97.70	-3.1	13,630	-0.02%
2022/03/08	4	95.95	2.1	94.45	93.70	1.9	13,895	0.01%
2022/03/07	16	98.88	3	99.13	97.30	13	14,153	0.09%
2022/03/04	1.1	101.55	10	101.50	101.50	-8.9	14,469	-0.06%
2022/03/03	3.1	103.18	3	104.67	103.00	0.1	14,750	0.00%
2022/03/02	0	0.00	1	102.50	103.50	-1	14,986	-0.01%
2022/03/01	2	103.25	0	0.00	103.50	2	15,294	0.01%
2022/02/24	3	101.17	1	102.00	99.40	2	16,240	0.01%
2022/02/23	12	102.17	1	102.50	104.00	11	16,640	0.07%
2022/02/22	3	102.00	15	104.13	102.50	-12	17,811	-0.07%
2022/02/21	9	110.11	10	108.65	106.00	-1	18,081	-0.01%
2022/02/18	2	108.00	3	107.50	109.00	-1	17,897	-0.01%
2022/02/17	4	106.88	6	105.92	107.00	-2	18,019	-0.01%
2022/02/16	3	106.67	1	108.50	107.00	2	18,175	0.01%
2022/02/15	7	108.36	4	107.50	105.00	3	18,300	0.02%
2022/02/14	2	106.00	1	104.00	106.00	1	18,441	0.01%
2022/02/11	4.3	105.64	2	105.75	105.00	2.3	18,444	0.01%
2022/02/10	1	103.50	0	0.00	103.00	1	18,668	0.01%
2022/02/09	11	103.32	11	103.05	103.00	0	19,384	0.00%
2022/02/08	4	102.50	0	0.00	102.00	4	19,523	0.02%
2022/02/07	4	93.65	1	94.40	95.00	3	19,910	0.02%
2022/01/25	3	92.83	3	91.90	89.50	0	22,423	0.00%
2022/01/21	0	0.00	6	89.40	88.70	-6	23,536	-0.03%
2022/01/18	0.1	93.60	1	92.90	92.40	-0.9	25,087	0.00%
2022/01/14	1	88.10	4	88.60	89.30	-3	26,174	-0.01%
2022/01/13	1	90.10	1	91.30	90.60	0	27,169	0.00%
2022/01/11	1	93.70	0	0.00	93.70	1	28,558	0.00%
2022/01/10	0	0.00	1	97.90	98.60	-1	28,664	0.00%
2022/01/07	1.1	95.28	0	0.00	95.00	1.1	28,617	0.00%
2022/01/05	3	102.17	0	0.00	102.00	3	28,453	0.01%
2022/01/04	2	103.75	0	0.00	104.00	2	28,502	0.01%
2021/12/30	0	0.00	2	107.50	107.00	-2	28,796	-0.01%
2021/12/27	0	0.00	6	108.75	109.00	-6	29,185	-0.02%
2021/12/24	13	112.12	11	108.68	107.50	2	29,287	0.01%
2021/12/23	0	0.00	11	110.09	111.50	-11	29,125	-0.04%
2021/12/22	1	112.00	1	110.50	108.00	0	29,022	0.00%
2021/12/21	14	109.14	7	108.43	108.00	7	28,709	0.02%
2021/12/17	7	104.71	10	104.00	104.50	-3	28,800	-0.01%
2021/12/16	0	0.00	9	107.33	109.00	-9	28,899	-0.03%
2021/12/15	0	0.00	1	105.00	106.00	-1	28,763	0.00%
2021/12/14	0	0.00	1	102.50	102.50	-1	28,719	0.00%
2021/12/13	10	105.00	14	105.39	106.00	-4	28,701	-0.01%
2021/12/10	23	105.74	10	106.00	105.00	13	28,726	0.05%
2021/12/09	6.2	110.17	1	109.00	109.00	5.2	28,660	0.02%
2021/12/08	21	111.88	12	112.17	112.00	9	28,764	0.03%
2021/12/07	25	114.42	15	114.57	110.00	10	28,852	0.03%
2021/12/06	6	112.33	15	112.00	113.00	-9	28,486	-0.03%
2021/12/03	38	114.13	44	113.56	111.50	-6	28,344	-0.02%
2021/12/02	2	112.00	2	111.00	107.00	0	27,818	0.00%
2021/12/01	2	111.25	6	111.42	110.50	-4	27,901	-0.01%
2021/11/30	49	108.86	52	106.98	110.50	-3	28,112	-0.01%
2021/11/29	7	102.57	1	104.50	106.00	6	28,267	0.02%
2021/11/26	6	105.08	3	106.50	103.50	3	28,113	0.01%
2021/11/25	3	110.00	0	0.00	108.00	3	27,981	0.01%
2021/11/24	12	110.00	13	108.54	112.00	-1	27,809	0.00%
2021/11/23	13	110.31	15	110.80	106.00	-2	27,568	-0.01%
2021/11/22	14	111.64	11	112.55	108.50	3	27,561	0.01%
2021/11/19	25	111.52	26.5	111.72	111.50	-1.5	27,864	-0.01%
2021/11/18	8.5	104.82	16	105.31	106.00	-7.5	27,212	-0.03%
2021/11/17	20	102.93	7	102.50	102.00	13	27,315	0.05%
2021/11/16	2	99.95	3	99.83	98.20	-1	27,667	0.00%
2021/11/15	3	101.17	4	100.50	100.50	-1	28,029	0.00%
2021/11/12	4	103.25	3	102.33	100.50	1	28,240	0.00%
2021/11/11	21	100.61	23	99.77	101.00	-2	28,331	-0.01%
2021/11/10	10	96.80	21	96.77	97.90	-11	28,092	-0.04%
2021/11/09	25	98.60	15	98.31	98.00	10	27,946	0.04%
2021/11/08	16.1	100.69	0.1	104.00	99.20	16	27,499	0.06%
2021/11/05	6	109.17	6	109.33	110.00	0	26,953	0.00%
2021/11/04	24	111.54	25	111.84	110.00	-1	26,808	0.00%
2021/11/03	19	108.92	16	108.75	108.00	3	26,125	0.01%
2021/11/02	24.2	119.25	28	116.46	111.50	-3.9	25,206	-0.02%
2021/11/01	0	0.00	1	120.00	123.50	-1	23,823	0.00%
2021/10/29	19	112.63	20.2	112.90	112.50	-1.2	23,484	0.00%
2021/10/28	20	108.70	16	109.16	107.50	4	22,973	0.02%
2021/10/27	15	107.47	19.1	106.30	107.00	-4.1	22,734	-0.02%
2021/10/26	26.1	108.13	28	107.98	101.50	-1.9	22,334	-0.01%
2021/10/25	19.1	105.19	5	105.20	105.50	14.1	22,136	0.06%
2021/10/22	4	101.88	4	101.75	101.50	0	22,045	0.00%
2021/10/21	9	101.11	9	100.86	100.50	0	22,333	0.00%
2021/10/20	36.2	97.88	26	97.76	96.80	10.2	22,038	0.05%
2021/10/19	7	98.01	13	99.54	101.50	-6	22,139	-0.03%
2021/10/15	1	92.10	8	91.24	91.40	-7	22,556	-0.03%
2021/10/14	1	88.00	1	90.00	89.00	0	23,483	0.00%
2021/10/12	1	94.50	5	94.18	93.30	-4	24,108	-0.02%
2021/10/08	4	92.90	1	92.20	94.00	3	24,790	0.01%
2021/10/07	1	89.30	1	89.60	89.50	0	25,392	0.00%
2021/10/06	2	87.65	0	0.00	86.20	2	25,823	0.01%
2021/10/05	0	0.00	1	78.50	86.50	-1	26,290	0.00%
2021/09/29	1	89.90	0	0.00	87.70	1	28,122	0.00%
2021/09/28	2	94.45	1	91.80	91.80	1	28,938	0.00%
2021/09/27	1	94.70	0	0.00	94.60	1	29,581	0.00%
2021/09/24	45	95.57	41	96.31	95.00	4	30,007	0.01%
2021/09/23	3	94.47	1	92.60	95.40	2	30,217	0.01%
2021/09/17	1	91.20	2	91.90	92.30	-1	31,093	0.00%
2021/09/15	0	0.00	3	91.60	92.30	-3	32,181	-0.01%
2021/09/13	2	92.65	2	95.35	92.30	0	33,164	0.00%
2021/09/10	0	0.00	1	94.40	94.90	-1	33,443	0.00%
2021/09/09	2	91.75	1	91.30	93.90	1	34,291	0.00%
2021/09/08	1	92.00	0	0.00	90.50	1	35,196	0.00%
2021/09/07	2	92.15	3	91.80	94.30	-1	35,488	0.00%
2021/09/06	4	98.60	5	97.32	94.50	-1	35,198	0.00%
2021/09/03	3	98.77	9	97.50	98.50	-6	34,882	-0.02%
2021/09/02	4	103.88	12	100.96	100.50	-8	34,527	-0.02%
2021/09/01	0	0.00	10	109.50	111.00	-10	34,572	-0.03%
2021/08/30	0	0.00	2	108.25	110.00	-2	34,408	-0.01%
2021/08/27	4	109.50	3	109.50	106.50	1	34,340	0.00%
2021/08/26	4	113.63	5	112.70	111.50	-1	34,147	0.00%
2021/08/25	12	113.50	18	112.89	113.00	-6	34,077	-0.02%
2021/08/24	26	109.23	4	109.88	107.50	22	33,308	0.07%
2021/08/23	19	106.63	4	107.88	106.00	15	32,775	0.05%
2021/08/20	16	103.63	16.1	103.51	105.00	-0.1	32,351	0.00%
2021/08/19	7.1	100.93	5	100.08	99.00	2.1	31,672	0.01%
2021/08/18	4	96.45	14	97.90	100.00	-10	31,083	-0.03%
2021/08/17	31	94.42	32	93.04	91.00	-1	30,700	0.00%
2021/08/16	3	98.60	8	98.84	98.90	-5	30,369	-0.02%
2021/08/13	9	99.31	5	99.72	97.00	4	30,232	0.01%
2021/08/12	6	100.90	5.3	100.97	103.00	0.7	30,107	0.00%
2021/08/11	1.3	101.19	2	101.00	97.60	-0.7	29,975	0.00%
2021/08/10	7	100.31	12	99.70	101.00	-5	29,776	-0.02%
2021/08/09	4	101.38	5	104.10	100.50	-1	29,579	0.00%
2021/08/06	4	108.13	2	108.75	108.50	2	29,399	0.01%
2021/08/05	3	110.83	5	107.90	108.50	-2	29,282	-0.01%
2021/08/04	10	112.55	2	114.00	113.00	8	29,279	0.03%
2021/08/03	24	115.19	11.5	112.43	113.50	12.5	29,284	0.04%
2021/08/02	3	109.33	1.2	111.08	111.50	1.8	28,915	0.01%
2021/07/30	1.5	105.00	2	105.25	102.50	-0.5	28,598	0.00%
2021/07/29	10	103.60	12	106.50	107.00	-2	28,473	-0.01%
2021/07/28	3	106.16	15	105.10	104.50	-12	28,180	-0.04%
2021/07/27	20	117.70	19	117.37	114.50	1	27,765	0.00%
2021/07/26	18	116.14	21	116.60	115.50	-3	27,020	-0.01%
2021/07/23	34.2	113.46	7	110.86	110.00	27.2	26,312	0.10%
2021/07/22	5	111.50	9.2	110.13	113.50	-4.2	25,352	-0.02%
2021/07/21	15.2	107.69	10	106.60	103.50	5.2	25,114	0.02%
2021/07/20	19	107.55	23	106.67	108.50	-4	24,422	-0.02%
2021/07/19	1	103.50	1	101.50	100.00	0	23,783	0.00%
2021/07/16	5	100.32	11	102.50	102.50	-6	24,120	-0.02%
2021/07/15	20.1	97.48	34	96.71	100.00	-14	24,054	-0.06%
2021/07/14	20	103.32	22.1	100.61	98.10	-2.1	23,919	-0.01%
2021/07/13	2	115.00	3.5	114.57	109.00	-1.5	23,126	-0.01%
2021/07/12	4.1	104.65	9	101.81	105.50	-4.9	22,646	-0.02%
2021/07/09	18	96.78	18	96.03	96.00	0	22,042	0.00%
2021/07/08	17	95.78	13	94.34	94.80	4	21,711	0.02%
2021/07/07	15	94.28	26	96.05	93.60	-11	21,344	-0.05%
2021/07/06	13	92.89	8	92.19	92.60	5	20,611	0.02%
2021/07/05	26	93.97	23	94.19	90.50	3	20,264	0.01%
2021/07/02	25	86.03	31	85.82	87.60	-6	19,651	-0.03%
2021/07/01	28	82.84	25	80.70	79.70	3	19,370	0.02%
2021/06/30	13	82.22	19	83.86	86.20	-6	19,562	-0.03%
2021/06/29	10	79.04	11	80.05	78.70	-1	19,614	-0.01%
2021/06/28	57	81.57	51	80.22	79.60	6	19,407	0.03%
2021/06/25	5	77.18	22	79.28	81.80	-17	18,838	-0.09%
2021/06/24	43	74.79	44.1	74.53	74.40	-1.1	18,163	-0.01%
2021/06/23	3	71.83	4	73.13	74.50	-1	17,792	-0.01%
2021/06/22	11	67.73	11	69.17	69.90	0	17,070	0.00%
2021/06/21	11	69.45	8	69.26	66.20	3	16,679	0.02%
2021/06/18	19	68.39	19	68.38	68.90	0	16,156	0.00%
2021/06/17	32.1	63.73	30	64.85	65.20	2.1	15,070	0.01%
2021/06/16	8	60.26	7	60.67	61.00	1	14,076	0.01%
2021/06/15	11	57.00	15	57.56	57.80	-4	13,617	-0.03%
2021/06/11	3	56.60	3	56.47	56.50	0	13,585	0.00%
2021/06/10	21	57.04	17	56.56	57.00	4	13,668	0.03%
2021/06/09	21	57.38	15	57.93	56.50	6	13,562	0.04%
2021/06/08	0	0.00	2	54.30	54.80	-2	13,053	-0.02%
2021/06/04	2	53.00	2	54.20	54.00	0	13,221	0.00%
2021/06/03	10	54.28	0	0.00	53.50	10	13,225	0.08%
2021/06/02	1	53.00	1	54.60	52.90	0	13,253	0.00%
2021/06/01	1	52.30	0	0.00	52.00	1	12,855	0.01%
2021/05/28	1	49.95	1	50.20	50.60	0	13,004	0.00%
2021/05/25	5	47.40	5	48.05	47.85	0	13,317	0.00%
2021/05/20	1	44.50	2	44.75	43.85	-1	13,616	-0.01%
2021/05/19	2	44.80	0	0.00	45.60	2	13,604	0.01%
2021/05/17	1	41.30	0	0.00	39.60	1	13,515	0.01%
2021/05/14	1	43.80	0	0.00	43.95	1	13,471	0.01%
2021/05/12	1	42.70	2	44.43	43.50	-1	13,348	-0.01%
2021/05/11	1	48.45	0	0.00	46.60	1	13,217	0.01%
2021/05/10	6	51.32	1	52.00	51.10	5	13,093	0.04%
2021/04/29	0	0.00	3	58.90	59.00	-3	13,737	-0.02%
2021/04/28	1	60.30	1	60.20	60.50	0	13,804	0.00%
2021/04/27	3	60.93	2	62.10	60.20	1	13,935	0.01%
2021/04/26	3	62.80	6	62.08	62.70	-3	13,805	-0.02%
2021/04/23	10	62.96	20	62.03	62.40	-10	13,876	-0.07%
2021/04/22	55	64.00	50.3	61.32	60.50	4.7	13,695	0.03%
2021/04/21	2.2	60.83	4.5	60.86	61.70	-2.3	13,209	-0.02%
2021/04/20	19.1	59.94	10	60.05	59.50	9.1	12,870	0.07%
2021/04/19	2	56.15	3	56.67	56.70	-1	12,514	-0.01%
2021/04/16	1	55.00	0	0.00	56.00	1	12,781	0.01%
2021/04/14	1	55.30	0	0.00	55.40	1	12,979	0.01%
2021/04/13	3	57.30	0	0.00	55.80	3	13,158	0.02%
2021/04/12	6	56.95	2	57.70	57.10	4	13,235	0.03%
2021/04/09	14	58.66	3	60.20	58.60	11	13,439	0.08%
2021/04/08	5	60.66	23	60.69	60.70	-18	14,110	-0.13%
2021/04/07	1	60.50	0	0.00	59.60	1	14,202	0.01%
2021/04/06	2	57.60	3	58.30	59.60	-1	14,068	-0.01%
2021/04/01	1	54.50	3	54.97	54.50	-2	13,793	-0.01%
2021/03/31	2	53.30	2	53.20	53.50	0	14,143	0.00%
2021/03/30	10	54.58	7	54.11	54.00	3	15,208	0.02%
2021/03/29	0	0.00	1	54.80	54.60	-1	16,146	-0.01%
2021/03/26	3	53.60	2	52.65	53.70	1	16,282	0.01%
2021/03/25	0	0.00	1	52.10	52.20	-1	16,368	-0.01%
2021/03/24	0	0.00	2	53.40	53.70	-2	16,465	-0.01%
2021/03/23	1	54.30	2	54.00	53.00	-1	16,589	-0.01%
2021/03/22	5	54.98	8	54.51	54.40	-3	16,726	-0.02%
2021/03/19	4	54.65	2	54.75	54.60	2	16,967	0.01%
2021/03/18	3	54.37	0	0.00	54.20	3	17,189	0.02%
2021/03/17	3.5	54.67	0	0.00	54.20	3.5	17,384	0.02%
2021/03/16	1	53.80	4	54.10	53.80	-3	17,675	-0.02%
2021/03/15	5	53.50	0	0.00	54.10	5	18,108	0.03%
2021/03/12	2	52.85	1	52.90	53.10	1	18,159	0.01%
2021/03/11	0	0.00	3	52.27	52.90	-3	18,251	-0.02%
2021/03/10	19	51.27	19	51.55	51.40	0	18,268	0.00%
2021/03/09	2	48.90	0	0.00	48.70	2	18,249	0.01%
2021/03/08	6	50.57	2	49.75	49.65	4	18,577	0.02%
2021/03/04	1	51.60	0	0.00	51.60	1	19,241	0.01%
2021/03/03	0	0.00	1	54.20	54.10	-1	19,614	-0.01%
2021/03/02	0	0.00	1	56.30	53.90	-1	19,881	-0.01%
2021/02/25	20	55.08	17	54.61	54.60	3	21,355	0.01%
2021/02/24	23	55.09	0	0.00	55.00	23	22,443	0.10%
2021/02/23	2	55.20	4	55.28	55.00	-2	22,545	-0.01%
2021/02/18	1	52.40	0	0.00	52.40	1	22,985	0.00%
2021/02/05	1	49.30	0	0.00	48.90	1	23,516	0.00%
2021/02/01	1	50.30	0	0.00	49.00	1	24,991	0.00%
2021/01/29	3	52.23	1	50.70	50.50	2	24,939	0.01%
2021/01/27	1	52.30	0	0.00	52.50	1	24,442	0.00%
2021/01/26	3	52.50	3	53.23	52.00	0	24,460	0.00%
2021/01/25	0	0.00	2	53.15	53.30	-2	24,404	-0.01%
2021/01/22	4	50.63	3	51.20	51.60	1	24,222	0.00%
2021/01/21	9	51.32	8	51.50	51.00	1	24,138	0.00%
2021/01/20	4	53.63	3	51.40	51.70	1	24,060	0.00%
2021/01/18	2	54.70	1	55.20	55.50	1	23,821	0.00%
2021/01/15	17	53.70	17	53.81	54.00	0	23,598	0.00%
2021/01/14	1	54.40	1	53.80	53.90	0	23,431	0.00%
2021/01/13	1	54.70	0	0.00	55.30	1	23,327	0.00%
2021/01/12	3	57.43	3	55.13	55.30	0	23,246	0.00%
2021/01/11	4	55.48	24	55.56	56.50	-20	22,867	-0.09%
2021/01/08	0	0.00	1	53.50	53.50	-1	22,833	0.00%
2021/01/07	0	0.00	1	53.40	53.20	-1	23,230	0.00%
2021/01/06	2	53.85	2	51.70	53.00	0	23,313	0.00%
2021/01/05	1	53.50	0	0.00	54.70	1	23,142	0.00%
2021/01/04	3	56.13	4	55.90	54.70	-1	23,109	0.00%
2020/12/31	7	54.74	4	54.88	54.10	3	23,051	0.01%
2020/12/30	4	52.30	1	52.40	51.80	3	22,367	0.01%
2020/12/29	0	0.00	2	52.20	52.80	-2	22,044	-0.01%
2020/12/28	1	51.20	3	51.87	51.60	-2	21,821	-0.01%
2020/12/25	18	51.93	15	53.06	51.00	3	21,429	0.01%
2020/12/24	3	49.53	24	47.60	50.60	-21	20,612	-0.10%
2020/12/23	1	47.85	33	47.89	46.90	-32	19,511	-0.16%
2020/12/22	0	0.00	2	45.50	43.60	-2	18,595	-0.01%
2020/12/17	1	44.50	0	0.00	45.25	1	18,690	0.01%
2020/12/15	4	44.19	2	44.35	42.70	2	18,800	0.01%
2020/12/14	1	45.10	2	45.90	45.10	-1	19,025	-0.01%
2020/12/11	11	44.65	6	46.00	44.10	5	18,840	0.03%
2020/12/10	14	46.10	13	46.30	45.80	1	18,653	0.01%
2020/12/09	14	46.30	22	46.63	45.95	-8	18,353	-0.04%
2020/12/08	5	45.05	1	44.90	44.95	4	17,978	0.02%
2020/12/07	0	0.00	1	45.30	44.30	-1	17,988	-0.01%
2020/12/04	7	44.33	2	44.35	44.30	5	17,926	0.03%
2020/12/03	11	44.61	13	44.92	44.35	-2	17,860	-0.01%
2020/12/02	19	45.26	22	46.12	44.70	-3	17,857	-0.02%
2020/12/01	8	44.75	6	44.87	45.80	2	17,637	0.01%
2020/11/30	22	44.62	11	44.79	44.60	11	17,461	0.06%
2020/11/27	3	44.20	7	44.90	45.15	-4	17,327	-0.02%
2020/11/26	2	43.65	23	43.46	43.65	-21	17,355	-0.12%
2020/11/25	15	42.62	11	43.22	42.40	4	17,154	0.02%
2020/11/24	42	44.26	21	45.35	43.20	21	17,057	0.12%
2020/11/23	2	41.20	5	42.34	44.40	-3	16,399	-0.02%
2020/11/20	1	40.30	15	40.23	40.40	-14	16,776	-0.08%
2020/11/19	2	39.45	2	39.65	39.00	0	16,927	0.00%
2020/11/18	8	39.81	0	0.00	39.55	8	17,618	0.05%
2020/11/17	8	39.93	0	0.00	39.50	8	18,922	0.04%
2020/11/16	0	0.00	11	41.00	41.35	-11	21,270	-0.05%
2020/11/13	1	38.85	3	39.07	38.70	-2	21,508	-0.01%
2020/11/12	2	37.98	0	0.00	38.15	2	21,713	0.01%
2020/11/11	6	41.01	5	40.21	40.35	1	21,395	0.00%
2020/11/10	0	0.00	2	39.50	38.05	-2	20,909	-0.01%
2020/11/09	1	38.90	19	38.62	39.00	-18	20,791	-0.09%
2020/11/06	5	37.65	0	0.00	37.65	5	20,707	0.02%
2020/11/05	0	0.00	1	37.90	37.90	-1	20,769	0.00%
2020/11/03	0	0.00	6	36.42	36.90	-6	21,491	-0.03%
2020/11/02	5	35.45	0	0.00	35.30	5	22,085	0.02%
2020/10/29	1	36.80	0	0.00	37.20	1	22,509	0.00%
2020/10/28	1	38.00	0	0.00	37.55	1	22,554	0.00%
2020/10/26	5	38.20	0	0.00	38.10	5	22,623	0.02%
2020/10/23	0	0.00	12	38.24	38.15	-12	22,541	-0.05%
2020/10/20	5	36.90	5	37.25	36.75	0	22,601	0.00%
2020/10/16	7	37.09	0	0.00	36.80	7	22,574	0.03%
2020/10/15	9	39.23	1	39.10	39.00	8	22,229	0.04%
2020/10/13	0	0.00	5	38.50	38.30	-5	21,478	-0.02%
2020/10/12	6	38.06	0	0.00	38.30	6	21,336	0.03%
2020/10/08	5	38.32	7	38.37	37.95	-2	21,233	-0.01%
2020/10/06	0	0.00	1	37.35	37.45	-1	20,941	0.00%
2020/09/29	5	36.26	5	35.75	35.75	0	21,134	0.00%
2020/09/24	0	0.00	10	35.90	35.30	-10	21,089	-0.05%
2020/09/23	16	37.79	37	37.59	37.10	-21	21,179	-0.10%
2020/09/22	35	37.78	28	37.05	37.05	7	20,890	0.03%
2020/09/21	5	37.35	0	0.00	37.40	5	20,794	0.02%
2020/09/18	9	38.08	24	38.51	37.60	-15	20,814	-0.07%
2020/09/17	15	37.31	14	38.11	38.20	1	20,556	0.00%
2020/09/15	1	36.05	1	35.95	35.90	0	19,992	0.00%
2020/09/14	0	0.00	1	35.30	36.10	-1	20,063	0.00%
2020/09/11	10	34.96	0	0.00	34.65	10	20,003	0.05%
2020/09/10	5	36.82	5	36.29	36.20	0	19,836	0.00%
2020/09/09	5	35.79	1	36.40	36.40	4	19,777	0.02%
2020/09/08	3	36.08	0	0.00	35.90	3	19,786	0.02%
2020/09/07	7	36.57	0	0.00	35.70	7	19,811	0.04%
2020/09/04	16	36.71	20	36.13	36.75	-4	19,837	-0.02%
2020/09/03	21	38.40	6	37.55	37.40	15	19,855	0.08%
2020/09/02	9	38.07	4	38.03	38.00	5	19,694	0.03%
2020/09/01	10	38.10	17	38.11	38.55	-7	19,779	-0.04%
2020/08/31	7	36.94	3	36.98	36.70	4	19,408	0.02%
2020/08/28	18	37.49	7	37.54	37.40	11	19,647	0.06%
2020/08/27	29	37.51	21	37.49	37.35	8	20,272	0.04%
2020/08/26	52.2	39.44	52	39.52	38.40	0.2	19,892	0.00%
2020/08/25	33	38.38	4	38.33	38.40	29	18,326	0.16%
2020/08/24	10	38.14	14	38.94	39.00	-4	17,887	-0.02%
2020/08/21	32	38.13	34	38.25	37.95	-2	17,062	-0.01%
2020/08/20	59	38.13	50	38.28	38.75	9	15,582	0.06%
2020/08/19	6	35.69	7	36.71	36.85	-1	12,641	-0.01%
2020/08/18	12	32.11	3	32.83	33.50	9	11,930	0.08%
2020/08/17	1	31.15	20	31.68	32.00	-19	11,501	-0.17%
2020/08/12	4	29.73	6	29.84	29.90	-2	11,049	-0.02%
2020/08/11	10	29.55	0	0.00	29.80	10	10,944	0.09%
2020/08/10	5	30.70	0	0.00	30.40	5	10,915	0.05%
2020/08/07	14	31.78	8	31.53	32.40	6	10,682	0.06%
2020/08/06	2	32.65	2	32.00	32.65	0	10,058	0.00%
2020/08/05	0	0.00	2	29.90	29.70	-2	9,412	-0.02%
2020/08/04	2	28.80	1	29.30	28.80	1	9,278	0.01%
2020/07/31	0	0.00	35	29.65	29.35	-35	8,858	-0.40%
2020/07/30	1	29.50	0	0.00	29.55	1	8,845	0.01%
2020/07/29	0	0.00	0.9	28.25	28.40	-0.9	8,775	-0.01%
2020/07/27	0	0.00	1	28.55	28.55	-1	8,632	-0.01%
2020/07/23	1	28.75	1	28.60	28.55	0	8,690	0.00%
2020/07/14	20	29.82	18	29.46	29.35	2	9,016	0.02%
2020/07/10	10	29.30	0	0.00	28.95	10	8,720	0.11%
2020/07/09	4	29.63	1	29.55	29.70	3	8,548	0.04%
2020/07/07	0	0.00	2	29.15	29.15	-2	8,344	-0.02%
2020/07/06	2	29.10	2	29.10	29.20	0	8,298	0.00%
2020/07/03	3	29.95	3	29.10	29.10	0	8,235	0.00%
2020/06/29	0	0.00	1	28.20	27.85	-1	7,753	-0.01%
2020/06/24	6	28.45	6	28.90	29.20	0	7,613	0.00%
2020/06/16	4	28.56	3	28.62	28.35	1	7,218	0.01%
2020/06/15	4	29.01	3	28.40	28.05	1	7,204	0.01%
2020/06/12	5	29.14	6	29.23	29.65	-1	7,134	-0.01%
2020/06/11	4	30.09	6	30.05	29.20	-2	7,085	-0.03%
2020/06/10	0	0.00	1	29.40	30.00	-1	6,942	-0.01%
2020/06/09	1	28.20	2	28.50	28.30	-1	6,772	-0.01%
2020/06/08	0	0.00	3	30.15	29.10	-3	6,677	-0.04%
2020/06/05	5	29.37	5	29.07	29.10	0	6,346	0.00%
2020/06/04	3	29.48	5	29.26	29.30	-2	6,172	-0.03%
2020/06/03	6	28.37	2	28.73	28.95	4	5,701	0.07%
2020/06/02	1	24.95	0	0.00	27.00	1	4,644	0.02%
2020/05/28	0	0.00	1	24.30	24.50	-1	4,262	-0.02%
2020/05/19	0	0.00	2	23.10	23.80	-2	4,052	-0.05%
2020/05/15	3	23.25	0	0.00	23.25	3	3,969	0.08%
2020/05/14	0	0.00	1	24.00	24.20	-1	3,846	-0.03%
2020/05/12	1	25.50	0	0.00	25.10	1	3,793	0.03%
2020/05/08	3	25.10	5	24.96	24.90	-2	3,709	-0.05%
2020/05/06	1	25.20	0	0.00	25.05	1	3,624	0.03%
2020/05/05	0	0.00	7	25.24	25.40	-7	3,573	-0.20%
2020/05/04	2	24.38	0	0.00	24.40	2	3,499	0.06%
2020/04/30	0	0.00	1	24.65	24.55	-1	3,499	-0.03%
2020/04/24	1	24.20	0	0.00	23.70	1	3,331	0.03%
2020/04/23	13	24.11	46	24.27	24.05	-33	3,179	-1.04%
2020/04/22	3	22.42	1	21.85	23.20	2	2,893	0.07%
2020/04/13	0	0.00	5	20.65	20.25	-5	2,701	-0.19%
2020/04/08	5	19.95	0	0.00	20.10	5	2,779	0.18%
2020/03/31	0	0.00	15	19.32	19.15	-15	2,982	-0.50%
2020/03/27	1	18.05	1	18.25	17.95	0	2,943	0.00%
2020/03/26	6	18.03	6	18.26	18.20	0	2,953	0.00%
2020/03/25	16	18.09	0	0.00	18.25	16	3,134	0.51%
2020/03/24	5	16.55	1	16.10	16.60	4	3,084	0.13%
2020/03/17	0	0.00	1	16.15	16.15	-1	2,896	-0.03%
2020/03/12	0	0.00	40	21.85	21.65	-40	2,651	-1.51%
2020/03/10	0	0.00	9	24.48	24.75	-9	2,605	-0.35%
2020/03/09	2	25.35	2	24.63	24.05	0	2,601	0.00%
2020/02/27	10	25.15	0	0.00	24.30	10	2,625	0.38%
2020/02/26	2	25.85	0	0.00	25.60	2	2,597	0.08%
2020/02/19	5	25.10	0	0.00	25.15	5	2,556	0.20%
2020/02/13	0	0.00	1	24.80	24.65	-1	2,571	-0.04%
2020/02/10	1	24.20	0	0.00	24.15	1	2,540	0.04%
2020/02/06	2	24.15	0	0.00	24.25	2	2,544	0.08%
2020/02/03	0	0.00	2	23.00	22.20	-2	2,673	-0.07%
2020/01/30	0	0.00	29	24.87	24.65	-29	2,631	-1.10%
2020/01/17	5	27.65	0	0.00	27.55	5	2,596	0.19%
2020/01/15	4	27.70	0	0.00	27.85	4	2,687	0.15%
2020/01/14	2	27.25	0	0.00	27.10	2	2,655	0.08%
2020/01/10	10	26.40	0	0.00	26.50	10	2,656	0.38%
2020/01/08	5	26.80	0	0.00	26.55	5	2,780	0.18%
2019/12/31	5	27.70	0	0.00	27.70	5	2,787	0.18%
2019/12/27	15.2	28.17	0	0.00	28.35	15.2	2,757	0.55%
2019/12/26	5	28.20	0	0.00	28.30	5	2,692	0.19%
2019/12/25	10	27.60	50	27.78	27.80	-40	2,500	-1.60%
2019/12/23	10	26.97	0	0.00	26.90	10	2,423	0.41%
2019/12/19	15	26.57	0	0.00	26.65	15	2,169	0.69%
2019/12/13	27	26.05	0	0.00	25.90	27	2,324	1.16%
2019/12/06	5	26.00	0.9	26.00	26.05	4.1	3,059	0.13%
2019/12/02	10	25.35	0	0.00	25.35	10	3,517	0.28%
2019/11/29	0	0.00	5	26.62	26.15	-5	3,555	-0.14%
2019/11/28	10	27.18	0	0.00	27.10	10	3,565	0.28%
2019/11/26	5	26.95	0	0.00	27.10	5	3,792	0.13%
2019/11/05	3	27.80	0	0.00	27.80	3	4,572	0.07%
2019/11/04	0	0.00	1	27.90	27.80	-1	4,603	-0.02%
2019/10/31	0	0.00	3	30.05	28.70	-3	4,584	-0.07%
2019/10/25	3	28.60	0	0.00	28.35	3	4,620	0.06%
2019/10/24	0	0.00	1	28.95	28.90	-1	4,621	-0.02%
2019/10/21	1	28.50	0	0.00	28.40	1	4,629	0.02%
2019/10/17	1	28.40	1	28.35	28.35	0	4,729	0.00%
2019/10/16	5	28.58	0	0.00	28.70	5	4,749	0.11%
2019/10/15	2	28.30	0	0.00	28.30	2	4,662	0.04%
2019/10/08	0.1	26.85	1	26.80	26.85	-0.9	5,187	-0.02%
2019/09/25	10.2	29.90	0	0.00	29.75	10.2	5,529	0.18%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	10	30.50	0	0.00	30.35	10	5,547	0.18%
2019/09/11	2	27.98	17	27.87	27.65	-15	5,550	-0.27%
2019/09/06	1	29.00	0	0.00	28.60	1	5,543	0.02%
2019/09/05	0	0.00	40	28.73	28.50	-40	5,199	-0.77%
2019/09/04	6	28.58	6	28.62	28.70	0	5,121	0.00%
2019/09/03	1	28.70	1	29.05	28.90	0	5,107	0.00%
2019/09/02	1	28.25	0	0.00	29.00	1	4,945	0.02%
2019/08/30	3	28.20	3	27.35	27.35	0	4,867	0.00%
2019/08/28	0	0.00	2	27.85	27.70	-2	4,637	-0.04%
2019/08/27	15	27.68	0	0.00	27.70	15	4,575	0.33%
2019/08/26	10	26.85	0	0.00	26.90	10	4,495	0.22%
2019/08/23	30	27.52	1	27.65	27.45	29	4,454	0.65%
2019/08/21	1	26.85	0	0.00	26.75	1	4,229	0.02%
2019/08/20	10	26.55	3	26.67	26.50	7	4,192	0.17%
2019/08/16	0	0.00	2	26.15	25.80	-2	4,037	-0.05%
2019/08/15	0	0.00	2	26.10	26.15	-2	3,992	-0.05%
2019/08/14	0	0.00	2	25.90	25.70	-2	3,939	-0.05%
2019/08/13	1	26.05	0	0.00	25.75	1	3,863	0.03%
2019/08/07	0	0.00	1	23.85	23.60	-1	3,702	-0.03%
2019/08/06	2	23.70	0	0.00	24.00	2	3,791	0.05%
2019/08/02	1	24.60	0	0.00	24.50	1	3,916	0.03%
2019/07/31	0	0.00	1	25.60	25.75	-1	3,999	-0.03%
2019/07/29	1	26.35	0	0.00	26.35	1	4,035	0.02%
2019/07/26	1	27.05	0	0.00	26.75	1	4,037	0.02%
2019/07/24	1	26.70	0	0.00	26.65	1	3,979	0.03%
2019/07/16	0	0.00	1	27.00	26.70	-1	4,076	-0.02%
2019/07/09	0	0.00	2	27.20	26.90	-2	4,696	-0.04%
2019/07/08	0	0.00	1	28.40	27.45	-1	5,160	-0.02%
2019/07/05	3	26.83	0	0.00	27.00	3	5,857	0.05%
2019/07/04	0	0.00	13	25.82	26.75	-13	5,700	-0.23%
2019/07/03	10	25.30	0	0.00	25.20	10	5,573	0.18%
2019/07/02	1	26.40	0	0.00	25.90	1	5,601	0.02%
2019/07/01	1	25.70	1	25.80	26.00	0	5,601	0.00%
2019/06/27	0	0.00	2	25.35	25.35	-2	5,719	-0.03%
2019/06/26	1	25.10	0	0.00	25.50	1	5,737	0.02%
2019/06/25	1	25.10	0	0.00	25.10	1	5,787	0.02%
2019/06/17	0	0.00	3	25.80	25.90	-3	6,100	-0.05%
2019/06/14	1	25.45	0	0.00	25.25	1	6,083	0.02%
2019/06/10	0	0.00	1	24.60	25.25	-1	6,416	-0.02%
2019/06/06	8	24.74	7	25.06	24.50	1	6,437	0.02%
2019/05/27	2	24.70	0	0.00	24.55	2	6,765	0.03%
2019/05/14	2	24.10	2	24.20	24.55	0	8,016	0.00%
2019/05/08	3	26.17	0	0.00	26.35	3	8,782	0.03%
2019/04/29	3	26.65	3	26.75	26.60	0	9,689	0.00%
2019/04/25	3	28.10	3	28.15	28.10	0	10,130	0.00%
2019/04/23	0	0.00	1	28.65	28.75	-1	10,579	-0.01%
2019/04/17	5	30.00	5	30.10	29.85	0	10,458	0.00%
2019/04/16	2	29.90	2	29.75	30.15	0	10,576	0.00%
2019/04/15	1	29.40	1	29.80	29.25	0	10,637	0.00%
2019/04/12	18	30.03	23	29.57	29.05	-5	10,596	-0.05%
2019/04/11	63	30.62	69	30.66	30.70	-6	10,145	-0.06%
2019/04/10	4	28.31	32	28.31	28.55	-28	9,180	-0.30%
2019/04/09	14	27.92	3	28.03	27.85	11	9,094	0.12%
2019/04/08	5	27.90	0	0.00	27.50	5	9,061	0.06%
2019/04/03	0	0.00	2	27.65	27.60	-2	9,079	-0.02%
2019/04/01	4	26.98	5	27.15	27.30	-1	9,101	-0.01%
2019/03/29	3	26.57	0	0.00	26.65	3	9,054	0.03%
2019/03/28	1	26.90	0	0.00	26.65	1	9,332	0.01%
2019/03/25	2	25.80	0	0.00	26.10	2	9,814	0.02%
2019/03/22	1	27.55	0	0.00	27.15	1	9,900	0.01%
2019/03/21	2	27.40	2	27.18	27.55	0	10,038	0.00%
2019/03/20	0	0.00	5	26.80	26.55	-5	10,738	-0.05%
2019/03/19	1	26.75	1	26.60	26.70	0	10,914	0.00%
2019/03/18	4	25.98	0	0.00	26.25	4	10,916	0.04%
2019/03/15	13	27.49	3	27.55	27.15	10	10,826	0.09%
2019/03/14	0	0.00	3	27.55	27.70	-3	10,870	-0.03%
2019/03/12	5	27.90	0	0.00	27.70	5	11,336	0.04%
2019/03/08	2	27.93	71	27.78	27.70	-69	12,319	-0.56%
2019/03/07	6	28.53	191	28.51	28.50	-185	13,170	-1.40%	大賣/鉅額交易
2019/03/06	0	0.00	2	28.73	28.70	-2	13,509	-0.01%
2019/03/05	0	0.00	1	28.75	28.75	-1	13,769	-0.01%
2019/02/26	7	29.77	6	29.85	29.45	1	13,911	0.01%
2019/02/22	2	30.28	0	0.00	30.10	2	14,172	0.01%
2019/02/20	3	30.38	2	30.55	30.15	1	14,199	0.01%
2019/02/19	2	30.38	0	0.00	30.15	2	14,224	0.01%
2019/02/18	4	30.00	4	30.23	29.95	0	14,215	0.00%
2019/02/15	0	0.00	7	32.06	31.00	-7	14,082	-0.05%
2019/02/12	9	31.17	4	31.08	31.30	5	13,648	0.04%
2019/02/11	246	31.14	5	30.20	31.15	241	13,564	1.78%	大買/鉅額交易
2019/01/29	0	0.00	1	28.70	28.90	-1	13,385	-0.01%
2019/01/28	0	0.00	1	29.20	29.00	-1	13,834	-0.01%
2019/01/25	21	28.80	5	28.75	28.75	16	14,039	0.11%
2019/01/24	15	28.67	16	28.72	28.40	-1	14,141	-0.01%
2019/01/23	3	28.12	4	27.99	28.25	-1	13,989	-0.01%
2019/01/21	5	29.15	6	29.18	28.80	-1	13,979	-0.01%
2019/01/17	15	28.54	12	28.61	28.40	3	13,893	0.02%
2019/01/16	10	28.50	16	28.46	28.95	-6	13,553	-0.04%
2019/01/15	3	27.00	4	27.34	27.05	-1	13,306	-0.01%
2019/01/10	5	26.66	6	26.48	26.85	-1	13,196	-0.01%
2019/01/08	2	27.00	3	27.22	26.75	-1	13,080	-0.01%
2019/01/07	1	26.25	0	0.00	26.85	1	12,900	0.01%
2019/01/04	1	23.80	0	0.00	24.45	1	12,832	0.01%
2018/12/27	0	0.00	6	25.75	25.45	-6	13,109	-0.05%
2018/12/26	5	25.77	11	25.49	24.95	-6	13,064	-0.05%
2018/12/25	5	25.58	0	0.00	25.60	5	13,032	0.04%
2018/12/24	0	0.00	4	26.65	26.50	-4	12,977	-0.03%
2018/12/21	3	26.48	0	0.00	26.95	3	13,020	0.02%
2018/12/20	6	25.02	2	25.20	25.65	4	12,743	0.03%
2018/12/19	1	25.55	1	25.40	25.45	0	12,634	0.00%
2018/12/18	4	26.15	1	26.00	26.00	3	12,559	0.02%
2018/12/17	1	27.25	0	0.00	27.25	1	12,402	0.01%
2018/12/14	6	27.73	3	27.47	27.70	3	12,378	0.02%
2018/12/13	17	29.79	7	29.51	28.80	10	12,204	0.08%
2018/12/12	1	29.25	0	0.00	29.70	1	11,430	0.01%
2018/12/11	0	0.00	9	26.75	27.00	-9	11,257	-0.08%
2018/12/07	9	28.10	0	0.00	28.10	9	11,245	0.08%
2018/12/06	1	30.50	1	27.40	27.55	0	11,175	0.00%
2018/12/05	0	0.00	70	30.50	30.25	-70	10,997	-0.64%
2018/12/04	0	0.00	7	31.50	31.50	-7	10,949	-0.06%
2018/12/03	53	33.93	2	33.48	31.90	51	10,750	0.47%
2018/11/30	25	30.05	0	0.00	31.25	25	10,080	0.25%
2018/11/29	1	27.25	1	27.70	28.45	0	9,212	0.00%
2018/11/28	1	25.65	3	25.50	25.90	-2	8,915	-0.02%
2018/11/27	1	24.65	0	0.00	24.80	1	8,751	0.01%
2018/11/26	0	0.00	1	23.80	23.75	-1	8,657	-0.01%
2018/11/22	1	25.65	0	0.00	24.25	1	9,015	0.01%
2018/11/21	3	25.77	2	26.25	25.55	1	8,951	0.01%
2018/11/20	3	25.82	0.1	25.75	25.75	2.9	8,885	0.03%
2018/11/15	6	24.43	6	24.35	24.45	0	9,163	0.00%
2018/11/06	0	0.00	1	25.95	24.30	-1	9,220	-0.01%
2018/11/05	5	25.99	4	26.43	25.75	1	9,225	0.01%
2018/11/02	2	24.20	2	25.40	26.00	0	8,734	0.00%
2018/11/01	2	22.25	2	23.30	23.65	0	8,434	0.00%
2018/10/31	5	21.48	5	21.63	22.25	0	8,304	0.00%
2018/10/15	19	24.52	19	24.71	24.75	0	9,181	0.00%
2018/10/12	2	23.43	2	23.75	24.05	0	9,501	0.00%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/05	1	28.60	0	0.00	28.60	1	9,810	0.01%
2018/10/03	2	33.50	3	32.57	32.05	-1	9,966	-0.01%
2018/10/02	1	33.50	1	33.00	33.40	0	10,174	0.00%
2018/09/28	1	33.75	0	0.00	32.35	1	10,444	0.01%
2018/09/25	12	33.78	15	33.75	33.95	-3	11,420	-0.03%
2018/09/21	9	32.70	6	32.85	32.85	3	11,721	0.03%
2018/09/19	1	33.25	0	0.00	33.20	1	11,730	0.01%
2018/09/18	9	33.31	10	33.53	33.20	-1	11,875	-0.01%
2018/09/17	2	34.35	2	33.90	34.35	0	11,951	0.00%
2018/09/12	1	34.00	0	0.00	33.95	1	12,365	0.01%
2018/09/10	1	33.50	0	0.00	33.50	1	12,938	0.01%
2018/08/31	2	41.23	2	41.55	41.65	0	14,562	0.00%
2018/08/30	0	0.00	4	41.59	41.85	-4	14,713	-0.03%
2018/08/29	4	40.50	2	41.70	40.90	2	14,755	0.01%
2018/08/27	1	39.00	1	39.65	39.60	0	15,665	0.00%
2018/08/23	2	38.90	1	38.20	37.90	1	16,866	0.01%
2018/08/22	1	39.80	0	0.00	39.20	1	17,355	0.01%
2018/08/20	6	36.19	6	36.41	36.05	0	17,824	0.00%
2018/08/17	1	38.80	3	37.40	37.05	-2	18,015	-0.01%
2018/08/15	0	0.00	1	37.85	37.40	-1	18,284	-0.01%
2018/08/14	1	39.35	0	0.00	39.20	1	18,368	0.01%
2018/08/13	2	37.20	2	38.75	37.45	0	18,516	0.00%
2018/08/10	1	41.50	0	0.00	41.00	1	18,671	0.01%
2018/08/08	1	45.70	1	45.00	44.60	0	19,369	0.00%
2018/08/07	1	45.00	1	45.35	45.30	0	19,748	0.00%
2018/08/06	1	44.60	1	44.40	44.50	0	19,966	0.00%
2018/08/03	1	44.90	0	0.00	45.10	1	20,087	0.00%
2018/08/02	1	45.00	1	43.00	43.25	0	20,151	0.00%
2018/08/01	0	0.00	3	46.95	46.35	-3	20,139	-0.01%
2018/07/31	13	46.76	10	46.59	47.00	3	20,239	0.01%
2018/07/30	0	0.00	1	49.65	46.45	-1	20,574	0.00%
2018/07/27	1	48.05	4	48.50	48.65	-3	20,620	-0.01%
2018/07/26	3	47.23	2	47.53	47.65	1	20,598	0.00%
2018/07/25	1	47.30	2	47.05	47.10	-1	20,590	0.00%
2018/07/24	3	44.73	2	44.73	44.95	1	20,477	0.00%
2018/07/20	11	44.89	19	44.99	43.50	-8	20,453	-0.04%
2018/07/19	7	45.34	4	45.38	44.80	3	20,503	0.01%
2018/07/18	5	48.21	4	47.88	45.85	1	20,485	0.00%
2018/07/17	6	51.16	21	51.38	50.90	-15	20,276	-0.07%
2018/07/16	6	50.28	3	49.97	49.65	3	20,265	0.01%
2018/07/13	17	52.71	11	52.16	52.00	6	20,283	0.03%
2018/07/12	5	51.98	5	52.22	52.60	0	20,531	0.00%
2018/07/11	7	52.16	10	53.12	51.80	-3	20,832	-0.01%
2018/07/10	28	53.06	14	53.44	52.40	14	20,859	0.07%
2018/07/09	6	54.25	1	55.90	54.00	5	20,861	0.02%
2018/07/06	2	56.90	0	0.00	55.50	2	20,896	0.01%
2018/07/05	9	57.91	8	58.15	57.90	1	20,969	0.00%
2018/07/04	12	60.23	15	60.25	59.30	-3	20,875	-0.01%
2018/07/03	7	62.01	11	61.74	61.50	-4	20,903	-0.02%
2018/07/02	6	60.22	3	60.10	59.30	3	20,719	0.01%
2018/06/29	5	57.16	18	57.28	57.00	-13	20,522	-0.06%
2018/06/28	11	56.75	3	56.40	55.80	8	20,679	0.04%
2018/06/27	8	58.35	19	58.57	57.60	-11	21,421	-0.05%
2018/06/26	14	56.91	15	57.39	57.60	-1	21,661	0.00%
2018/06/25	15	57.54	5	58.88	56.70	10	22,331	0.04%
2018/06/22	10	58.73	14	58.53	58.40	-4	22,758	-0.02%
2018/06/21	11	58.16	4	58.55	57.80	7	22,747	0.03%
2018/06/20	12	58.43	15	58.29	57.60	-3	22,667	-0.01%
2018/06/19	17	57.55	4	57.13	57.00	13	22,460	0.06%
2018/06/15	0	0.00	1	61.90	59.50	-1	22,427	0.00%
2018/06/14	5	59.58	18	60.40	59.60	-13	22,244	-0.06%
2018/06/13	25	60.19	13	60.42	58.70	12	21,992	0.05%
2018/06/12	7	63.23	12.5	63.42	65.10	-5.5	21,603	-0.03%
2018/06/11	21	60.67	21.5	60.69	60.00	-0.5	21,153	0.00%
2018/06/08	4	60.35	3	59.87	59.60	1	21,069	0.00%
2018/06/07	5	60.00	5	59.76	59.80	0	20,875	0.00%
2018/06/06	20	61.24	15	61.40	60.60	5	20,827	0.02%
2018/06/05	19	62.09	13	62.70	60.60	6	21,042	0.03%
2018/06/04	30	67.96	31	68.41	64.40	-1	20,988	0.00%
2018/06/01	18	64.13	13	64.71	66.60	5	20,470	0.02%
2018/05/31	9	63.58	7	63.66	60.60	2	19,774	0.01%
2018/05/30	9	59.61	24	59.04	61.20	-15	19,175	-0.08%
2018/05/29	7	57.47	2	56.85	57.20	5	18,789	0.03%
2018/05/28	11	56.78	14	57.27	56.70	-3	18,734	-0.02%
2018/05/25	5	52.68	1	51.90	53.80	4	18,330	0.02%
2018/05/24	11	52.22	11	52.03	51.80	0	18,130	0.00%
2018/05/23	1	49.10	1	49.35	50.10	0	18,104	0.00%
2018/05/22	3	51.00	5	51.02	50.70	-2	17,897	-0.01%
2018/05/21	59	51.79	57	51.73	50.60	2	17,741	0.01%
2018/05/18	19	54.05	15	54.41	52.10	4	17,470	0.02%
2018/05/17	7	57.70	8	58.34	57.30	-1	17,203	-0.01%
2018/05/16	30	59.00	31	59.36	58.20	-1	17,002	-0.01%
2018/05/15	7	57.01	3	57.80	59.10	4	16,351	0.02%
2018/05/14	41	53.50	40	53.57	53.80	1	16,107	0.01%
2018/05/11	2	52.40	2	52.35	50.60	0	15,878	0.00%
2018/05/10	17	52.84	11	52.92	52.60	6	15,750	0.04%
2018/05/09	2	51.55	1	52.10	51.10	1	15,652	0.01%
2018/05/08	8	52.48	7	52.67	51.60	1	15,544	0.01%
2018/05/07	7	52.50	5	52.34	54.00	2	15,424	0.01%
2018/05/04	2	51.50	2	50.63	51.00	0	15,013	0.00%
2018/05/03	2	48.50	4	48.31	48.50	-2	14,859	-0.01%
2018/05/02	3	48.60	0	0.00	48.10	3	15,094	0.02%
2018/04/30	6	50.08	8	49.86	50.50	-2	15,025	-0.01%
2018/04/27	1	48.80	1	48.65	48.65	0	15,052	0.00%
2018/04/26	6	47.47	7	47.48	47.80	-1	15,154	-0.01%
2018/04/25	2	48.70	2	47.35	46.90	0	15,449	0.00%
2018/04/24	4	46.33	4	45.79	47.75	0	15,601	0.00%
2018/04/23	1	50.00	0	0.00	47.65	1	15,674	0.01%
2018/04/20	0	0.00	2	51.20	50.00	-2	16,131	-0.01%
2018/04/19	2	49.78	0	0.00	49.90	2	16,878	0.01%
2018/04/18	7	48.55	7	48.67	49.05	0	16,811	0.00%
2018/04/17	0	0.00	1	47.70	47.55	-1	16,604	-0.01%
2018/04/16	1	53.00	2	53.90	52.70	-1	16,259	-0.01%
2018/04/13	2	54.85	5	55.14	54.60	-3	16,165	-0.02%
2018/04/12	0	0.00	1.1	55.54	55.90	-1.1	16,055	-0.01%
2018/04/11	2	56.50	2	55.40	57.30	0	16,235	0.00%
2018/04/10	4	55.58	0	0.00	52.40	4	16,328	0.02%
2018/04/03	1	53.20	1	53.50	55.50	0	16,941	0.00%
2018/04/02	1	50.20	0	0.00	50.60	1	16,618	0.01%
2018/03/31	2	49.70	0	0.00	49.80	2	16,814	0.01%
2018/03/30	1	53.10	1	51.60	49.50	0	16,775	0.00%
2018/03/29	5	47.05	6	47.29	48.35	-1	15,886	-0.01%
2018/03/28	4	46.43	6	46.47	46.50	-2	15,454	-0.01%
2018/03/27	6	45.33	6	44.61	46.40	0	14,681	0.00%
2018/03/26	1	41.80	1	40.60	42.20	0	14,229	0.00%
2018/03/23	0	0.00	1	39.40	39.50	-1	14,181	-0.01%
2018/03/22	1	41.75	13	42.87	41.00	-12	14,100	-0.09%
2018/03/21	12	41.84	4	41.15	42.00	8	13,843	0.06%
2018/03/20	0	0.00	1	40.70	39.75	-1	13,608	-0.01%
2018/03/19	4	40.63	0	0.00	40.45	4	13,536	0.03%
2018/03/15	0.1	39.70	0	0.00	39.70	0.1	13,402	0.00%
2018/03/12	3	40.37	3	39.82	40.20	0	13,267	0.00%
2018/03/09	18	41.18	18	40.73	39.40	0	13,276	0.00%
2018/03/08	2	40.05	1	40.50	40.65	1	13,007	0.01%
2018/03/07	0	0.00	1	38.00	37.80	-1	12,640	-0.01%
2018/03/05	3	38.40	3	38.10	37.50	0	13,422	0.00%
2018/03/02	6	39.73	5	39.67	39.10	1	13,869	0.01%
2018/03/01	9	38.56	10	38.69	39.40	-1	13,587	-0.01%
2018/02/27	2	38.20	4	37.54	37.00	-2	13,458	-0.01%
2018/02/26	3	38.22	0	0.00	37.65	3	13,563	0.02%
2018/02/23	0	0.00	1	37.15	37.65	-1	13,544	-0.01%
2018/02/22	0	0.00	15	35.90	35.65	-15	13,578	-0.11%
2018/02/09	1	30.45	0	0.00	31.85	1	13,447	0.01%
2018/02/08	15	33.20	1	33.20	33.20	14	13,354	0.10%
2018/02/06	1	32.90	0	0.00	32.35	1	13,389	0.01%
2018/02/01	1	36.70	0	0.00	36.60	1	13,289	0.01%
2018/01/30	1	37.10	0	0.00	36.90	1	13,336	0.01%
2018/01/25	0	0.00	1	40.20	37.90	-1	13,386	-0.01%
2018/01/23	0	0.00	1	39.40	38.30	-1	13,411	-0.01%
2018/01/19	1	40.05	2	39.73	39.90	-1	14,166	-0.01%
2018/01/18	5	39.15	5	39.60	38.90	0	13,806	0.00%
2018/01/17	6	38.98	6	39.74	39.70	0	13,511	0.00%
2018/01/16	0	0.00	16	38.08	38.55	-16	13,081	-0.12%
2018/01/15	5	37.32	5	36.78	38.10	0	12,653	0.00%
2018/01/09	1	34.05	0	0.00	33.95	1	11,694	0.01%
2018/01/08	1	35.50	0	0.00	34.35	1	11,867	0.01%
2018/01/05	7	35.88	3	35.95	36.15	4	11,897	0.03%
2018/01/03	8	33.19	8	33.79	33.55	0	11,730	0.00%