強茂 (2481)-群益金鼎-瑞豐券商分點個股進出

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
55.6
漲跌
▼1.2
漲幅
-2.11%
成交量
880張
產業
上市半導體類股▲1.21%
1262人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	0	0.00	1	56.80	56.80	-1	1,247	-0.08%
2024/05/21	0	0.00	2	56.35	56.40	-2	1,248	-0.16%
2024/05/10	0	0.00	0.5	55.20	55.40	-0.5	1,281	-0.04%
2024/05/09	0	0.00	0.5	55.41	55.20	-0.5	1,278	-0.04%
2024/05/03	1	56.70	1	56.00	56.30	0	1,279	0.00%
2024/05/02	1	56.50	0	0.00	55.80	1	1,279	0.08%
2024/04/30	6	57.70	2.2	57.27	56.70	3.8	1,284	0.30%
2024/04/29	0.2	55.80	0	55.40	56.30	0.2	1,259	0.01%
2024/04/25	2	55.00	6	55.00	54.50	-4	1,270	-0.31%
2024/04/24	0	0.00	0	55.40	55.50	0	1,283	0.00%
2024/04/22	0	0.00	3	53.40	52.80	-3	1,406	-0.21%
2024/04/19	1	53.60	1	55.90	53.80	0	1,403	0.00%
2024/04/17	1	56.20	1	57.10	56.80	0	1,395	0.00%
2024/04/16	2	56.70	3	56.09	55.80	-1	1,411	-0.07%
2024/04/15	0	0.00	50	58.00	58.30	-50	1,390	-3.60%
2024/04/10	30	59.70	4	59.48	59.70	26	1,397	1.86%
2024/04/09	1	59.20	0.2	59.00	59.20	0.8	1,436	0.06%
2024/04/08	18	59.18	3.1	58.90	59.10	14.9	1,462	1.02%
2024/04/03	5	58.10	0	0.00	58.20	5	1,459	0.34%
2024/04/01	0	0.00	1	57.80	57.80	-1	1,497	-0.07%
2024/03/29	1.1	56.82	0	0.00	56.90	1.1	1,505	0.07%
2024/03/27	6.2	57.52	0	0.00	57.70	6.2	1,591	0.39%
2024/03/26	3	57.87	4	56.93	56.70	-1	1,581	-0.06%
2024/03/25	2.2	58.43	0	0.00	57.80	2.2	1,625	0.14%
2024/03/22	3	57.50	0	0.00	57.70	3	1,668	0.18%
2024/03/20	0	0.00	4	56.97	57.10	-4	2,165	-0.19%
2024/03/19	4	56.90	0	0.00	56.50	4	2,247	0.18%
2024/03/18	1	56.60	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1.2	57.58	1	57.50	57.10	0.2	2,284	0.01%
2024/03/13	2	58.05	1	59.40	58.40	1	2,361	0.04%
2024/03/12	1	59.70	1	59.80	59.70	0	2,355	0.00%
2024/03/11	17	58.76	7	58.94	59.00	10	2,378	0.42%
2024/03/08	1.1	61.45	0	0.00	59.20	1.1	2,410	0.05%
2024/03/07	1	61.00	0	60.10	60.30	1	2,431	0.04%
2024/03/05	1	61.40	0	0.00	61.20	1	2,838	0.04%
2024/03/04	0.2	61.80	0	0.00	61.50	0.2	2,886	0.01%
2024/02/29	0.2	62.35	0	0.00	62.40	0.2	2,876	0.01%
2024/02/26	0.1	62.40	0	0.00	62.90	0.1	2,878	0.00%
2024/02/23	2.3	63.07	1	62.30	62.20	1.3	2,878	0.05%
2024/02/22	2.1	63.52	0.2	63.25	63.10	1.9	2,893	0.07%
2024/02/21	0	0.00	0.1	63.60	63.50	-0.1	2,900	0.00%
2024/02/20	1.1	63.30	0	0.00	62.90	1.1	2,896	0.04%
2024/02/19	0.1	64.00	2	63.80	63.80	-1.9	2,891	-0.07%
2024/02/16	1	63.30	1	63.20	63.30	0	2,896	0.00%
2024/02/15	1.1	61.54	0	0.00	61.90	1.1	2,889	0.04%
2024/02/02	0	0.00	1	62.00	61.80	-1	2,901	-0.03%
2024/02/01	2.2	61.72	0	0.00	61.70	2.2	2,905	0.08%
2024/01/31	1	62.00	0.1	62.52	61.90	0.9	2,903	0.03%
2024/01/30	0.1	63.00	0	0.00	62.50	0.1	2,888	0.00%
2024/01/25	0.1	63.50	0	0.00	63.50	0.1	2,885	0.00%
2024/01/24	0.2	64.35	0	0.00	63.90	0.2	2,883	0.01%
2024/01/23	0.3	64.00	0	0.00	64.30	0.3	2,899	0.01%
2024/01/22	0.3	63.80	1	63.50	63.90	-0.7	2,893	-0.02%
2024/01/19	4	63.33	2	63.20	63.00	2	2,895	0.07%
2024/01/18	12	63.00	0	0.00	62.70	12	2,899	0.41%
2024/01/17	10	63.85	2	66.00	63.10	8	2,895	0.28%
2024/01/16	0.3	63.52	0.2	64.47	64.80	0.1	2,802	0.00%
2024/01/15	1	63.50	0	0.00	63.80	1	2,770	0.04%
2024/01/12	2.2	63.30	0	0.00	63.10	2.2	2,793	0.08%
2024/01/09	0	0.00	1	64.20	63.90	-1	2,783	-0.04%
2024/01/04	0.2	65.00	2	65.00	65.00	-1.8	2,764	-0.07%
2024/01/03	2	65.70	0.5	65.16	65.70	1.5	2,741	0.05%
2023/12/29	3	67.43	0	0.00	67.30	3	2,646	0.11%
2023/12/28	4	67.88	3	68.23	67.80	1	2,629	0.04%
2023/12/27	0.1	68.90	2	68.50	68.50	-1.9	2,589	-0.07%
2023/12/26	1	69.20	0	0.00	69.00	1	2,568	0.04%
2023/12/22	1	69.40	0	0.00	69.60	1	2,486	0.04%
2023/12/21	0	0.00	1	68.00	68.60	-1	2,460	-0.04%
2023/12/20	1	69.90	1	69.60	68.60	0	2,439	0.00%
2023/12/19	2	68.05	2	68.90	68.50	0	2,392	0.00%
2023/12/18	9	69.73	2	69.65	69.30	7	2,342	0.30%
2023/12/15	3.4	70.59	10	72.32	69.30	-6.6	2,231	-0.30%
2023/12/14	3.3	69.77	2.2	69.21	70.30	1.1	1,847	0.06%
2023/12/13	0.3	68.53	3	68.60	68.30	-2.7	1,755	-0.15%
2023/12/12	1	68.30	2	69.15	69.00	-1	1,771	-0.06%
2023/12/11	2	69.25	2	69.20	69.00	0	1,776	0.00%
2023/12/08	1.2	68.12	3	68.40	68.60	-1.8	1,714	-0.11%
2023/12/07	1.2	67.22	0	0.00	67.10	1.2	1,699	0.07%
2023/12/06	1	67.70	0	0.00	67.90	1	1,696	0.06%
2023/12/05	1.4	67.73	1	68.70	68.70	0.4	1,673	0.02%
2023/12/04	3.4	68.74	7	69.37	68.50	-3.6	1,630	-0.22%
2023/12/01	36.3	71.29	29	69.79	70.20	7.3	1,573	0.46%
2023/11/30	10	69.82	12.2	70.30	70.70	-2.2	1,431	-0.15%
2023/11/29	0	0.00	1.1	65.71	65.90	-1.1	1,156	-0.10%
2023/11/28	1	63.90	1	63.90	63.80	0	1,104	0.00%
2023/11/22	0	0.00	1.1	63.72	63.80	-1.1	1,142	-0.10%
2023/11/21	1	63.60	2.2	63.64	63.70	-1.2	1,146	-0.10%
2023/11/20	0	0.00	0.1	63.00	62.90	-0.1	1,139	-0.01%
2023/11/17	0	0.00	0.2	62.05	62.10	-0.2	1,144	-0.02%
2023/11/13	0.1	60.20	4	59.90	59.70	-3.9	1,189	-0.33%
2023/11/10	1.1	59.84	0	0.00	59.90	1.1	1,207	0.09%
2023/11/08	0.1	62.00	0	0.00	62.00	0.1	1,248	0.01%
2023/11/07	0.1	61.90	0	0.00	61.80	0.1	1,291	0.01%
2023/11/06	3	61.90	1	61.70	62.00	2	1,393	0.14%
2023/11/03	2	61.00	0	0.00	61.00	2	1,449	0.14%
2023/11/02	1	61.30	0	0.00	61.30	1	1,476	0.07%
2023/11/01	1	60.20	0	0.00	60.00	1	1,499	0.07%
2023/10/31	1.1	60.38	0	0.00	59.60	1.1	1,525	0.07%
2023/10/26	0.1	62.30	0	0.00	62.20	0.1	1,693	0.01%
2023/10/25	0	0.00	0.1	62.90	62.90	-0.1	1,748	-0.01%
2023/10/20	1.2	61.77	1.1	61.89	61.80	0.1	1,961	0.01%
2023/10/18	0.2	63.17	0	0.00	63.20	0.2	2,129	0.01%
2023/10/13	1	64.60	0	0.00	64.40	1	2,994	0.03%
2023/09/22	0.1	64.24	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	1.1	64.57	0	0.00	64.00	1.1	5,704	0.02%
2023/09/20	1	65.60	0	0.00	65.00	1	5,714	0.02%
2023/09/19	0	0.00	34	66.06	65.80	-34	5,784	-0.59%
2023/09/14	10	66.75	1	67.10	67.20	9	5,800	0.16%
2023/09/13	2	65.70	3.1	65.57	65.80	-1.1	5,789	-0.02%
2023/09/12	5	65.70	5	66.00	65.80	0	5,816	0.00%
2023/09/11	7	64.87	6.4	65.79	64.80	0.6	5,816	0.01%
2023/09/08	0	0.00	1	64.70	64.70	-1	5,816	-0.02%
2023/09/07	1.1	65.02	0	0.00	64.70	1.1	5,837	0.02%
2023/09/05	0	0.00	0.2	65.90	65.80	-0.2	5,961	0.00%
2023/09/04	0	0.00	0.1	65.20	64.90	-0.1	5,958	0.00%
2023/09/01	21	64.69	10.2	64.31	64.30	10.8	5,963	0.18%
2023/08/31	0	0.00	3	64.00	64.20	-3	5,992	-0.05%
2023/08/30	13	64.02	4.1	64.09	64.00	8.9	6,007	0.15%
2023/08/29	1.1	62.15	0.1	62.70	62.70	1	6,070	0.02%
2023/08/28	0.1	61.90	0	0.00	61.60	0.1	6,075	0.00%
2023/08/25	1	61.80	1	62.70	62.20	0	6,093	0.00%
2023/08/24	0	0.00	3	63.10	62.60	-3	6,106	-0.05%
2023/08/22	4.1	63.01	0	0.00	62.10	4.1	6,172	0.07%
2023/08/21	25.1	63.52	25	62.70	62.70	0.1	6,188	0.00%
2023/08/18	0.4	64.08	0	0.00	63.10	0.4	6,202	0.01%
2023/08/17	1	61.70	2.3	63.40	64.40	-1.3	6,202	-0.02%
2023/08/16	3.2	61.98	1	61.80	62.50	2.2	6,180	0.04%
2023/08/15	0.1	63.60	0	0.00	63.10	0.1	6,199	0.00%
2023/08/14	17.2	63.16	69	63.01	62.60	-51.8	6,204	-0.83%
2023/08/11	0.5	66.02	1	65.20	65.20	-0.5	6,171	-0.01%
2023/08/10	8.2	67.93	9	66.93	66.80	-0.8	6,139	-0.01%
2023/08/09	3.3	70.56	3	70.17	70.30	0.3	6,052	0.00%
2023/08/08	3.1	72.32	0	0.00	71.80	3.1	6,001	0.05%
2023/08/07	0	0.00	2.1	72.47	72.90	-2.1	5,999	-0.04%
2023/08/04	1.1	71.20	0	0.00	71.30	1.1	6,010	0.02%
2023/08/02	2.2	71.72	4	71.75	71.70	-1.8	6,010	-0.03%
2023/08/01	38	73.39	33	73.00	73.50	5	5,947	0.08%
2023/07/31	0.2	73.65	2	72.70	72.70	-1.8	5,894	-0.03%
2023/07/28	17	74.51	14	74.84	74.80	3	5,830	0.05%
2023/07/27	1	77.10	1.3	77.56	77.80	-0.3	5,781	-0.01%
2023/07/26	2.3	76.08	0	0.00	75.40	2.3	5,704	0.04%
2023/07/25	0.2	76.70	0	0.00	76.50	0.2	5,677	0.00%
2023/07/24	6.4	76.44	4	76.05	76.30	2.4	5,619	0.04%
2023/07/21	1.2	77.23	1	78.20	77.70	0.2	5,525	0.00%
2023/07/20	11.1	78.08	11	79.15	78.60	0.1	5,494	0.00%
2023/07/19	6.3	79.37	6	79.10	77.60	0.3	5,426	0.01%
2023/07/18	93.6	82.08	43.1	80.91	79.90	50.5	5,296	0.95%
2023/07/17	26	79.34	28.3	79.83	80.10	-2.3	4,748	-0.05%
2023/07/14	6	77.63	9.4	77.30	78.00	-3.4	4,388	-0.08%
2023/07/13	6.3	75.62	5.1	75.55	75.20	1.2	4,225	0.03%
2023/07/12	28	78.25	36	78.78	76.30	-8	4,058	-0.20%
2023/07/11	23	77.38	57.5	76.17	79.00	-34.5	3,399	-1.01%
2023/07/10	2	69.30	35.3	71.98	71.90	-33.3	2,663	-1.25%
2023/07/07	1.1	68.11	0	0.00	68.00	1.1	2,516	0.04%
2023/07/06	0.2	70.10	7	69.60	69.60	-6.8	2,535	-0.27%
2023/07/05	49	70.16	5	70.30	70.10	44	2,547	1.73%
2023/07/04	0	0.00	4	69.53	69.50	-4	2,554	-0.16%
2023/07/03	21	69.71	21	69.41	69.40	0	2,600	0.00%
2023/06/30	3	69.13	4	69.40	69.30	-1	2,628	-0.04%
2023/06/29	8	69.00	8	69.09	69.00	0	2,671	0.00%
2023/06/28	8	69.68	13.1	69.35	68.70	-5.1	2,814	-0.18%
2023/06/27	13	70.19	13	69.67	68.90	0	3,105	0.00%
2023/06/26	0	0.00	0.2	69.63	69.80	-0.2	3,064	0.00%
2023/06/21	20	69.25	10.3	69.40	69.30	9.7	3,102	0.31%
2023/06/20	1.1	68.17	0	0.00	68.20	1.1	3,213	0.03%
2023/06/19	5.2	67.85	1	67.80	67.80	4.2	3,365	0.12%
2023/06/15	2.1	69.42	2	70.10	69.80	0.1	3,655	0.00%
2023/06/14	0.1	70.35	0	0.00	70.00	0.1	3,677	0.00%
2023/06/12	1	71.20	3	71.67	70.80	-2	3,760	-0.05%
2023/06/09	1	71.00	4.2	71.20	70.90	-3.2	3,746	-0.09%
2023/06/06	0.2	69.97	1	70.20	69.40	-0.9	3,969	-0.02%
2023/06/05	0	0.00	2	71.10	71.00	-2	4,284	-0.05%
2023/06/02	2.1	71.36	1	71.10	71.00	1.1	4,565	0.02%
2023/05/30	1	70.20	1	69.30	69.50	0	4,805	0.00%
2023/05/26	0	0.00	2	68.70	68.50	-2	4,761	-0.04%
2023/05/25	0	0.00	2	68.50	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	1	67.90	68.20	-1	4,776	-0.02%
2023/05/19	1	67.30	0	0.00	67.00	1	4,807	0.02%
2023/05/15	2	65.20	2	64.80	64.70	0	4,903	0.00%
2023/05/12	2	65.45	1	65.80	65.80	1	4,943	0.02%
2023/05/11	1	65.70	1	66.40	65.30	0	4,979	0.00%
2023/05/10	1	65.70	2	66.55	66.70	-1	5,006	-0.02%
2023/05/08	0	0.00	1	66.90	66.80	-1	5,100	-0.02%
2023/05/02	1	67.20	1	67.60	67.00	0	5,540	0.00%
2023/04/27	1	63.60	2	64.55	64.30	-1	5,616	-0.02%
2023/04/25	1	67.00	0	0.00	64.30	1	5,597	0.02%
2023/04/24	1	67.20	0	0.00	66.60	1	5,574	0.02%
2023/04/21	8	67.21	2	67.60	66.80	6	5,571	0.11%
2023/04/20	1	69.70	0	0.00	69.20	1	5,542	0.02%
2023/04/19	1	70.60	1	71.00	70.60	0	5,551	0.00%
2023/04/18	7	71.60	13	72.61	71.60	-6	5,527	-0.11%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	6	70.02	0	0.00	69.90	6	5,370	0.11%
2023/04/13	1	71.00	0	0.00	70.10	1	5,323	0.02%
2023/04/12	8	72.20	2	72.20	71.80	6	5,283	0.11%
2023/04/11	0	0.00	2	71.85	72.00	-2	5,249	-0.04%
2023/04/10	1	71.20	0	0.00	71.70	1	5,239	0.02%
2023/04/07	4	71.55	1	71.20	71.50	3	5,213	0.06%
2023/04/06	6	71.83	4	71.78	71.70	2	5,181	0.04%
2023/03/31	2	71.00	1	71.30	71.30	1	5,147	0.02%
2023/03/30	2	70.80	2	71.25	70.80	0	5,119	0.00%
2023/03/29	18	71.17	16	70.90	71.00	2	5,091	0.04%
2023/03/28	16	71.46	5	71.14	70.50	11	4,993	0.22%
2023/03/27	1	70.50	4	70.20	69.90	-3	4,707	-0.06%
2023/03/24	3	69.90	2	70.10	70.00	1	4,711	0.02%
2023/03/23	12	70.41	13	70.12	70.30	-1	4,743	-0.02%
2023/03/22	29	71.76	23	72.54	72.00	6	4,658	0.13%
2023/03/21	3	70.80	7	70.91	71.30	-4	4,563	-0.09%
2023/03/20	9	71.79	13	71.55	71.00	-4	4,701	-0.09%
2023/03/17	1	68.10	0	0.00	68.90	1	4,435	0.02%
2023/03/16	3	68.03	0	0.00	67.20	3	4,405	0.07%
2023/03/15	1	69.60	3	69.47	69.00	-2	4,388	-0.05%
2023/03/14	3	68.00	2	68.50	68.10	1	4,401	0.02%
2023/03/13	2	67.60	15	68.03	69.10	-13	4,451	-0.29%
2023/03/10	15	69.71	4	70.00	69.40	11	4,458	0.25%
2023/03/09	8	71.84	3	71.70	71.70	5	4,608	0.11%
2023/03/08	5	73.40	7	71.79	72.10	-2	4,625	-0.04%
2023/03/07	21	71.78	18	71.69	71.80	3	4,341	0.07%
2023/03/06	3	70.97	5	70.98	70.70	-2	4,092	-0.05%
2023/03/03	4	66.60	5	66.72	66.50	-1	3,800	-0.03%
2023/03/02	1	66.00	0	0.00	65.90	1	3,820	0.03%
2023/02/24	5	66.88	5	67.00	66.80	0	3,849	0.00%
2023/02/23	2	66.45	3	66.80	66.50	-1	3,851	-0.03%
2023/02/22	2	66.05	0	0.00	66.20	2	3,873	0.05%
2023/02/20	2	67.15	0	0.00	67.50	2	3,947	0.05%
2023/02/16	2	66.50	4	67.48	67.70	-2	3,962	-0.05%
2023/02/15	4	66.95	2	66.40	66.30	2	3,941	0.05%
2023/02/14	2	66.70	5	66.60	66.50	-3	3,907	-0.08%
2023/02/13	2	66.90	0	0.00	66.50	2	3,927	0.05%
2023/02/10	7	67.67	0	0.00	67.00	7	3,946	0.18%
2023/02/07	3	68.30	10.1	68.79	69.10	-7.1	3,901	-0.18%
2023/02/03	4	68.93	7	68.90	69.10	-3	3,846	-0.08%
2023/02/02	11	67.49	14	67.76	68.10	-3	3,694	-0.08%
2023/02/01	7	66.96	5	67.28	67.10	2	3,638	0.05%
2023/01/31	0	0.00	3	65.93	66.30	-3	3,600	-0.08%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/13	2	62.10	1	62.90	61.80	1	3,544	0.03%
2023/01/12	0	0.00	4	63.38	62.00	-4	3,574	-0.11%
2023/01/11	0	0.00	3	63.50	63.50	-3	3,597	-0.08%
2023/01/10	2	62.60	1	63.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	2	62.35	63.00	-2	3,665	-0.05%
2022/12/29	1	57.40	1	58.10	57.90	0	3,869	0.00%
2022/12/28	4	59.40	4	58.45	58.40	0	3,943	0.00%
2022/12/27	0	0.00	11	60.59	60.40	-11	3,945	-0.28%
2022/12/23	2	59.35	2	60.30	60.40	0	4,039	0.00%
2022/12/22	0	0.00	1	61.00	60.60	-1	4,080	-0.02%
2022/12/21	2	61.20	1	60.60	60.60	1	4,149	0.02%
2022/12/20	1	61.60	1	61.30	61.20	0	4,155	0.00%
2022/12/19	2	63.45	1	64.00	63.90	1	4,177	0.02%
2022/12/15	0	0.00	5	65.68	65.40	-5	4,215	-0.12%
2022/12/14	10	64.70	12	64.97	65.00	-2	4,141	-0.05%
2022/12/12	1	65.29	5.6	65.02	64.20	-4.6	4,051	-0.11%
2022/12/08	1	62.40	1	62.60	63.00	0	3,895	0.00%
2022/12/07	2	62.90	2	62.45	62.10	0	3,924	0.00%
2022/12/06	3	63.90	2	64.30	63.50	1	3,934	0.03%
2022/12/05	3	64.90	4	65.25	66.00	-1	3,979	-0.03%
2022/12/02	10	65.85	1	65.60	65.70	9	4,065	0.22%
2022/12/01	10	65.28	9	65.74	65.60	1	4,047	0.02%
2022/11/30	3	61.90	6	62.47	63.10	-3	3,926	-0.08%
2022/11/29	2	60.60	0	0.00	60.70	2	3,892	0.05%
2022/11/28	1	61.60	1.1	61.54	61.30	-0.1	3,919	0.00%
2022/11/25	0	0.00	2.1	60.41	60.40	-2.1	4,007	-0.05%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/23	1	59.70	0	0.00	59.20	1	4,057	0.02%
2022/11/22	1	59.60	4	59.00	58.90	-3	4,165	-0.07%
2022/11/21	1	60.90	13	60.68	60.30	-12	4,361	-0.28%
2022/11/18	5	61.26	9	61.59	60.00	-4	4,769	-0.08%
2022/11/17	2	61.30	2	60.80	61.50	0	4,768	0.00%
2022/11/16	14	60.06	4	60.20	60.40	10	4,782	0.21%
2022/11/15	5	59.30	1	59.20	59.30	4	4,748	0.08%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	10	58.24	3	58.50	58.10	7	5,017	0.14%
2022/11/10	3	58.03	0	0.00	58.10	3	5,312	0.06%
2022/11/09	0	0.00	1	58.80	58.70	-1	5,539	-0.02%
2022/11/08	2	57.65	2	58.45	57.30	0	5,579	0.00%
2022/11/07	1	58.50	5	58.04	58.30	-4	5,601	-0.07%
2022/11/04	1	57.40	1	57.90	57.80	0	5,692	0.00%
2022/11/03	21	57.49	1	57.80	58.00	20	5,743	0.35%
2022/11/02	2	56.70	2	57.10	57.20	0	5,835	0.00%
2022/11/01	3	55.93	4	55.78	55.90	-1	5,908	-0.02%
2022/10/31	1	55.10	4.2	55.05	55.10	-3.2	6,159	-0.05%
2022/10/28	4.2	53.99	3	54.43	53.70	1.2	6,484	0.02%
2022/10/27	6	54.73	7	54.96	55.60	-1	6,538	-0.02%
2022/10/26	0	0.00	1.1	54.15	53.80	-1.1	6,519	-0.02%
2022/10/25	1	53.20	3	53.23	53.10	-2	6,497	-0.03%
2022/10/20	1	51.80	0	0.00	53.30	1	6,603	0.02%
2022/10/19	5	53.70	0	0.00	53.20	5	6,675	0.07%
2022/10/18	1	53.60	1.6	53.14	53.60	-0.6	6,692	-0.01%
2022/10/17	3.7	50.54	3.2	51.53	52.00	0.5	6,812	0.01%
2022/10/14	0	0.00	3.5	52.77	53.00	-3.5	7,022	-0.05%
2022/10/13	6.3	51.99	4	49.18	49.10	2.3	7,058	0.03%
2022/10/12	5	53.28	3	54.10	53.20	2	7,066	0.03%
2022/10/11	1	54.90	1	54.20	54.20	0	7,092	0.00%
2022/10/06	2	57.35	0	0.00	58.00	2	7,179	0.03%
2022/10/05	4.1	58.33	0	0.00	57.10	4.1	7,199	0.06%
2022/10/04	1	58.20	1.1	58.82	58.60	-0.1	7,171	0.00%
2022/09/30	1	54.80	2	56.20	57.00	-1	7,381	-0.01%
2022/09/29	1	55.90	0	0.00	56.00	1	7,404	0.01%
2022/09/28	1.2	56.73	1.1	55.96	55.00	0.1	7,415	0.00%
2022/09/27	1	58.60	0	0.00	59.50	1	7,453	0.01%
2022/09/26	3	59.93	0	0.00	57.90	3	7,571	0.04%
2022/09/23	2.1	63.49	0.4	63.23	62.00	1.7	7,628	0.02%
2022/09/21	1	65.00	0	0.00	64.40	1	7,686	0.01%
2022/09/20	2	65.00	2	65.90	65.40	0	7,731	0.00%
2022/09/19	0.1	65.00	0	0.00	65.00	0.1	7,790	0.00%
2022/09/16	2.1	66.05	3	66.00	65.50	-0.9	7,829	-0.01%
2022/09/15	0	0.00	1	67.30	66.40	-1	7,899	-0.01%
2022/09/14	1.1	67.17	0	0.00	67.40	1.1	7,925	0.01%
2022/09/13	5	67.86	6	67.02	67.00	-1	7,975	-0.01%
2022/09/12	3.1	67.82	3	67.60	67.80	0.1	8,102	0.00%
2022/09/08	2	67.45	13.6	67.89	68.50	-11.6	8,290	-0.14%
2022/09/07	1.2	62.43	2.2	64.56	64.40	-1	8,456	-0.01%
2022/09/06	11.7	66.74	5	63.90	63.60	6.7	8,418	0.08%
2022/09/05	1.2	68.20	3	67.73	67.50	-1.9	8,364	-0.02%
2022/09/02	6	69.20	6	69.67	69.70	0	8,340	0.00%
2022/09/01	7	70.26	7.2	69.72	68.90	-0.2	8,309	0.00%
2022/08/30	4	69.15	4	69.08	69.10	0	8,195	0.00%
2022/08/29	4.3	68.65	0	0.00	68.30	4.3	8,202	0.05%
2022/08/26	5	70.92	6	71.68	71.60	-1	8,191	-0.01%
2022/08/25	9.1	70.71	8.1	71.28	70.10	1	8,089	0.01%
2022/08/24	1	68.30	1	67.80	68.10	0	7,866	0.00%
2022/08/23	2	68.35	1	68.20	68.20	1	8,076	0.01%
2022/08/22	1.1	69.32	16	69.16	69.30	-14.9	8,299	-0.18%
2022/08/19	6	70.00	10	69.88	69.90	-4	8,332	-0.05%
2022/08/18	11.2	69.93	9	69.68	70.40	2.2	8,275	0.03%
2022/08/17	21	71.70	11	71.78	71.00	10	8,186	0.12%
2022/08/16	7.2	69.46	6.4	70.02	70.20	0.9	7,927	0.01%
2022/08/15	0	0.00	8	67.50	67.90	-8	7,819	-0.10%
2022/08/12	1	65.90	3	66.17	66.20	-2	7,855	-0.03%
2022/08/11	1.1	68.60	1.1	66.47	66.30	0	7,936	0.00%
2022/08/10	0.1	66.80	2	66.80	66.80	-1.9	8,128	-0.02%
2022/08/09	9	67.79	1.1	68.37	67.40	7.9	8,351	0.09%
2022/08/08	1.3	66.14	2	66.80	67.30	-0.8	8,537	-0.01%
2022/08/05	11	68.04	19.2	67.84	67.60	-8.2	8,520	-0.10%
2022/08/04	9	65.96	4.4	65.82	66.70	4.6	8,413	0.05%
2022/08/03	2	63.10	1	63.20	63.40	1	8,327	0.01%
2022/08/02	1.1	63.28	2	63.65	63.50	-0.9	8,470	-0.01%
2022/08/01	0.1	64.81	0	0.00	64.80	0.1	8,563	0.00%
2022/07/29	2	65.20	0	0.00	65.00	2	8,652	0.02%
2022/07/28	0	0.00	2	64.10	63.80	-2	8,937	-0.02%
2022/07/27	1	64.40	0	0.00	64.50	1	8,971	0.01%
2022/07/26	1.4	63.05	8	63.34	62.60	-6.6	9,027	-0.07%
2022/07/25	0	65.10	1	64.90	65.10	-1	9,039	-0.01%
2022/07/22	6	66.02	3	65.83	65.80	3	9,176	0.03%
2022/07/21	15.2	64.49	17	65.01	66.20	-1.8	9,223	-0.02%
2022/07/20	2	62.00	4	62.38	62.40	-2	9,154	-0.02%
2022/07/19	0	0.00	1	61.10	60.90	-1	9,272	-0.01%
2022/07/18	1	59.70	4	59.70	59.80	-3	9,442	-0.03%
2022/07/15	0	0.00	2	59.10	59.00	-2	9,747	-0.02%
2022/07/14	1	58.30	5	55.96	58.30	-4	10,055	-0.04%
2022/07/13	3	56.83	3	56.37	55.80	0	10,347	0.00%
2022/07/12	7	55.23	2	54.60	54.80	5	10,689	0.05%
2022/07/11	2	57.95	2	58.75	58.10	0	10,957	0.00%
2022/07/08	5	58.08	4	58.33	58.00	1	11,017	0.01%
2022/07/07	5	54.26	18	54.83	55.80	-13	10,898	-0.12%
2022/07/06	12	55.15	1	55.33	53.90	11	10,894	0.10%
2022/07/05	1.4	55.23	5	56.44	56.50	-3.6	10,938	-0.03%
2022/07/04	8	57.95	4	57.83	56.90	4	10,930	0.04%
2022/07/01	4	60.75	9	61.67	57.90	-5	11,029	-0.05%
2022/06/30	11.2	65.06	11	63.43	63.00	0.2	11,036	0.00%
2022/06/29	3	67.07	5	67.16	67.60	-2	11,191	-0.02%
2022/06/28	2.2	68.25	1	68.00	68.00	1.2	11,908	0.01%
2022/06/27	2.1	70.19	5	69.32	70.00	-3	13,329	-0.02%
2022/06/24	3	67.83	5	67.76	67.00	-2	13,453	-0.01%
2022/06/23	6	66.18	0	0.00	66.30	6	13,603	0.04%
2022/06/22	2	67.90	8	67.76	66.60	-6	13,864	-0.04%
2022/06/21	3	67.63	7	67.30	69.40	-4	14,058	-0.03%
2022/06/20	9.5	67.84	5	68.00	66.10	4.5	14,344	0.03%
2022/06/17	16	69.38	9.4	70.25	69.10	6.6	14,401	0.05%
2022/06/16	9.3	75.13	3	72.33	71.60	6.3	14,233	0.04%
2022/06/15	3	79.60	1	79.20	79.00	2	14,183	0.01%
2022/06/14	4	78.37	1	78.60	78.90	3	14,341	0.02%
2022/06/13	2	80.20	7	79.90	79.50	-5	14,314	-0.03%
2022/06/10	0	0.00	1	80.50	81.80	-1	14,409	-0.01%
2022/06/09	0	0.00	0.2	81.35	81.50	-0.2	14,480	0.00%
2022/06/08	0	0.00	1	81.10	80.80	-1	14,506	-0.01%
2022/06/07	7	81.36	6	81.20	81.50	1	14,549	0.01%
2022/06/06	8	81.71	6	81.23	81.40	2	14,548	0.01%
2022/06/02	2	83.80	1.7	83.56	83.10	0.3	14,535	0.00%
2022/06/01	4	84.63	8	84.64	84.00	-4	14,505	-0.03%
2022/05/31	12	84.17	7	84.54	83.80	5	14,345	0.03%
2022/05/30	13	83.55	12.1	83.18	84.50	0.9	14,193	0.01%
2022/05/27	3	80.50	1	80.40	80.20	2	13,953	0.01%
2022/05/26	2	79.65	1	79.20	78.90	1	13,935	0.01%
2022/05/25	1	78.10	2	79.75	80.20	-1	13,923	-0.01%
2022/05/24	0	0.00	11	80.92	78.70	-11	13,997	-0.08%
2022/05/23	18	81.92	7	81.93	81.20	11	14,026	0.08%
2022/05/20	0	0.00	2	81.05	81.20	-2	14,123	-0.01%
2022/05/19	11	79.06	8	79.58	81.20	3	14,577	0.02%
2022/05/18	18	81.58	8	81.79	81.20	10	14,594	0.07%
2022/05/17	6	80.80	8.1	80.30	82.40	-2.1	14,434	-0.01%
2022/05/16	17.7	79.22	20	79.59	78.40	-2.4	14,348	-0.02%
2022/05/13	4	76.55	10	77.03	77.20	-6	14,440	-0.04%
2022/05/12	3	76.13	7	76.00	75.50	-4	14,713	-0.03%
2022/05/11	5	77.38	10.1	77.15	77.10	-5.1	15,081	-0.03%
2022/05/10	50.3	74.41	41	74.62	75.50	9.3	14,961	0.06%
2022/05/09	11.1	78.18	2	78.00	77.10	9.1	15,062	0.06%
2022/05/06	15	80.22	2	80.45	81.20	13	15,546	0.08%
2022/05/05	4	81.30	4	81.45	81.40	0	15,572	0.00%
2022/05/04	3.1	78.95	0	0.00	78.60	3.1	15,326	0.02%
2022/05/03	0	0.00	1	77.90	77.90	-1	15,547	-0.01%
2022/04/29	16	77.43	5	77.90	76.10	11	15,578	0.07%
2022/04/28	1	75.50	1	75.60	76.00	0	15,557	0.00%
2022/04/27	1	72.20	13	74.68	76.10	-12	15,466	-0.08%
2022/04/26	6	77.95	14	77.60	77.00	-8	15,339	-0.05%
2022/04/25	7.1	80.16	8	80.09	78.70	-0.9	15,252	-0.01%
2022/04/22	5	83.36	5	83.50	82.80	0	15,120	0.00%
2022/04/21	25	83.00	15	82.67	84.60	10	14,983	0.07%
2022/04/20	24	80.80	20	80.39	80.80	4	14,855	0.03%
2022/04/19	65.1	82.12	68	80.70	80.60	-2.9	14,623	-0.02%
2022/04/18	10	82.13	3	82.43	82.00	7	14,444	0.05%
2022/04/15	17.1	86.56	5	86.38	85.00	12.1	14,235	0.08%
2022/04/14	6	92.97	3	92.70	90.80	3	14,260	0.02%
2022/04/13	11	93.85	3	94.03	93.80	8	14,192	0.06%
2022/04/12	5	94.42	5	95.00	93.30	0	14,352	0.00%
2022/04/11	3.1	97.13	9	95.10	95.00	-5.9	14,407	-0.04%
2022/04/08	2	98.45	1	98.20	98.10	1	14,392	0.01%
2022/04/07	14	100.73	22	100.36	98.00	-8	14,346	-0.06%
2022/04/06	46	101.35	48	101.36	101.50	-2	14,168	-0.01%
2022/04/01	6	99.83	7	99.69	100.50	-1	14,162	-0.01%
2022/03/31	41	104.84	15	103.77	102.00	26	13,986	0.19%
2022/03/30	32.1	105.39	45.4	106.40	105.00	-13.3	13,567	-0.10%
2022/03/29	8	99.63	3	100.50	98.80	5	12,340	0.04%
2022/03/28	14	98.37	4	98.55	98.40	10	12,524	0.08%
2022/03/25	12	99.73	4	100.43	99.90	8	12,582	0.06%
2022/03/24	7.1	97.75	3	98.43	97.80	4.1	12,322	0.03%
2022/03/23	15.4	100.23	5	99.96	99.60	10.4	12,188	0.08%
2022/03/22	14	102.04	3	103.00	102.50	11	12,003	0.09%
2022/03/21	2	104.75	5	104.60	105.00	-3	11,884	-0.03%
2022/03/18	2	104.00	8	104.00	105.00	-6	11,866	-0.05%
2022/03/17	2	102.25	10.1	101.29	102.00	-8.1	11,702	-0.07%
2022/03/16	1	95.20	3	97.10	96.30	-2	11,705	-0.02%
2022/03/15	13.1	96.34	0	0.00	95.00	13.1	11,863	0.11%
2022/03/14	1	103.50	1	104.00	102.00	0	11,960	0.00%
2022/03/11	4	99.18	3	100.33	101.00	1	12,395	0.01%
2022/03/10	6	100.38	5	100.66	99.50	1	12,755	0.01%
2022/03/09	0	0.00	2	96.30	97.70	-2	13,630	-0.01%
2022/03/07	4	98.60	0	0.00	97.30	4	14,153	0.03%
2022/03/04	20	102.50	20	101.50	101.50	0	14,469	0.00%
2022/03/03	13	103.73	3	104.83	103.00	10	14,750	0.07%
2022/03/02	1	102.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	1	103.50	5	103.00	103.50	-4	15,294	-0.03%
2022/02/25	0.2	100.00	0	0.00	100.50	0.2	15,771	0.00%
2022/02/24	6	100.83	4	101.00	99.40	2	16,240	0.01%
2022/02/23	5	102.20	6	103.08	104.00	-1	16,640	-0.01%
2022/02/22	3	103.51	3	101.33	102.50	0	17,811	0.00%
2022/02/21	27	109.02	18	110.19	106.00	9	18,081	0.05%
2022/02/18	2	108.25	3.2	107.52	109.00	-1.2	17,897	-0.01%
2022/02/17	3	106.83	4	106.13	107.00	-1	18,019	-0.01%
2022/02/16	7	107.07	17	108.38	107.00	-10	18,175	-0.06%
2022/02/15	18	108.19	21	107.29	105.00	-3	18,300	-0.02%
2022/02/14	12	106.13	17	106.29	106.00	-5	18,441	-0.03%
2022/02/11	20	105.60	25	105.72	105.00	-5	18,444	-0.03%
2022/02/10	4	102.75	6	102.25	103.00	-2	18,668	-0.01%
2022/02/09	7	103.29	4	103.13	103.00	3	19,384	0.02%
2022/02/08	5	99.62	19	101.51	102.00	-14	19,523	-0.07%
2022/02/07	2	93.85	3	93.47	95.00	-1	19,910	-0.01%
2022/01/26	6	90.45	0	0.00	90.50	6	20,923	0.03%
2022/01/25	3	92.67	3	91.10	89.50	0	22,423	0.00%
2022/01/24	13	89.60	14.2	88.51	91.30	-1.2	22,697	-0.01%
2022/01/21	1	88.90	1.2	90.42	88.70	-0.2	23,536	0.00%
2022/01/20	5.2	89.47	0	0.00	90.30	5.2	24,081	0.02%
2022/01/19	2.2	90.73	2	91.15	90.40	0.2	24,609	0.00%
2022/01/18	2	93.40	1	94.70	92.40	1	25,087	0.00%
2022/01/17	3	89.50	0.2	92.08	92.00	2.8	25,652	0.01%
2022/01/14	6	89.00	0	0.00	89.30	6	26,174	0.02%
2022/01/13	6.2	90.76	7	90.77	90.60	-0.8	27,169	0.00%
2022/01/12	8	92.88	11	93.15	92.70	-3	27,947	-0.01%
2022/01/11	5	95.74	5	93.86	93.70	0	28,558	0.00%
2022/01/10	2	95.90	7.2	96.87	98.60	-5.2	28,664	-0.02%
2022/01/07	12.1	96.25	2	96.05	95.00	10.1	28,617	0.04%
2022/01/06	9	100.06	2	100.50	100.50	7	28,343	0.02%
2022/01/05	6.1	101.26	2	101.75	102.00	4.1	28,453	0.01%
2022/01/04	18.5	105.28	10	106.10	104.00	8.5	28,502	0.03%
2022/01/03	3	105.67	1	105.50	105.50	2	28,716	0.01%
2021/12/30	5	107.30	2	107.00	107.00	3	28,796	0.01%
2021/12/29	2	107.75	3	106.83	107.00	-1	28,910	0.00%
2021/12/28	5	109.80	5	109.30	108.00	0	29,134	0.00%
2021/12/27	4	108.13	12	109.04	109.00	-8	29,185	-0.03%
2021/12/24	21	109.57	10	108.65	107.50	11	29,287	0.04%
2021/12/23	7	110.64	10	111.05	111.50	-3	29,125	-0.01%
2021/12/22	27	109.20	11	110.09	108.00	16	29,022	0.06%
2021/12/21	0	0.00	3	108.83	108.00	-3	28,709	-0.01%
2021/12/20	3	105.83	2	105.50	105.00	1	28,555	0.00%
2021/12/17	5	104.80	3	104.00	104.50	2	28,800	0.01%
2021/12/16	4	107.63	4.1	107.28	109.00	-0.1	28,899	0.00%
2021/12/15	2	102.75	3	105.33	106.00	-1	28,763	0.00%
2021/12/14	5	103.30	4	102.75	102.50	1	28,719	0.00%
2021/12/13	5	104.50	6	105.92	106.00	-1	28,701	0.00%
2021/12/10	10.1	105.30	22.1	106.00	105.00	-12	28,726	-0.04%
2021/12/09	28.1	110.38	1	111.00	109.00	27.1	28,660	0.09%
2021/12/08	2	111.50	10	112.00	112.00	-8	28,764	-0.03%
2021/12/07	26	113.73	21	110.12	110.00	5	28,852	0.02%
2021/12/06	16.1	111.90	9	112.00	113.00	7.1	28,486	0.02%
2021/12/03	11.2	112.52	23	112.91	111.50	-11.8	28,344	-0.04%
2021/12/02	9.1	110.39	5	109.20	107.00	4.1	27,818	0.01%
2021/12/01	14.3	111.15	8	110.56	110.50	6.3	27,901	0.02%
2021/11/30	9	107.11	33.1	109.06	110.50	-24.1	28,112	-0.09%
2021/11/29	6	104.67	4	102.38	106.00	2	28,267	0.01%
2021/11/26	6.1	106.57	6	104.83	103.50	0.1	28,113	0.00%
2021/11/25	2	110.25	1	111.00	108.00	1	27,981	0.00%
2021/11/24	7.2	110.19	25	110.90	112.00	-17.8	27,809	-0.06%
2021/11/23	21	110.67	25	111.32	106.00	-4	27,568	-0.01%
2021/11/22	43	111.58	25	109.82	108.50	18	27,561	0.07%
2021/11/19	44	112.92	78.1	112.08	111.50	-34.1	27,864	-0.12%
2021/11/18	17.3	104.86	12.1	105.46	106.00	5.2	27,212	0.02%
2021/11/17	11	102.27	10	102.39	102.00	1	27,315	0.00%
2021/11/16	1.2	100.87	2	100.25	98.20	-0.8	27,667	0.00%
2021/11/15	30.1	100.41	5	100.30	100.50	25.1	28,029	0.09%
2021/11/12	10	103.05	7	102.57	100.50	3	28,240	0.01%
2021/11/11	13	99.65	14	101.20	101.00	-1	28,331	0.00%
2021/11/10	26	96.70	21	97.44	97.90	5	28,092	0.02%
2021/11/09	13	99.42	13	98.32	98.00	0	27,946	0.00%
2021/11/08	33	101.91	3	99.57	99.20	30	27,499	0.11%
2021/11/05	19	110.21	8	109.19	110.00	11	26,953	0.04%
2021/11/04	74.1	111.65	69.2	112.76	110.00	4.8	26,808	0.02%
2021/11/03	90.2	106.44	83	107.08	108.00	7.2	26,125	0.03%
2021/11/02	31	117.31	11	115.41	111.50	20	25,206	0.08%
2021/11/01	13	121.04	26	121.83	123.50	-13	23,823	-0.05%
2021/10/29	17	113.09	27.1	112.93	112.50	-10.1	23,484	-0.04%
2021/10/28	13	109.46	6	109.50	107.50	7	22,973	0.03%
2021/10/27	19	107.53	20	106.08	107.00	-1	22,734	0.00%
2021/10/26	51	107.87	53	102.89	101.50	-2	22,334	-0.01%
2021/10/25	7	104.93	21	105.33	105.50	-14	22,136	-0.06%
2021/10/22	18	102.17	9	102.33	101.50	9	22,045	0.04%
2021/10/21	14	100.70	22	102.20	100.50	-8	22,333	-0.04%
2021/10/20	40	97.54	19	97.79	96.80	21	22,038	0.10%
2021/10/19	7	98.07	17	99.54	101.50	-10	22,139	-0.05%
2021/10/18	22	93.32	30	94.18	92.60	-8	21,900	-0.04%
2021/10/15	12	91.35	8	92.19	91.40	4	22,556	0.02%
2021/10/14	3	89.07	3	89.20	89.00	0	23,483	0.00%
2021/10/13	4	91.13	4	92.08	87.40	0	23,748	0.00%
2021/10/12	16.1	93.85	20	94.95	93.30	-3.9	24,108	-0.02%
2021/10/08	23	93.10	24	92.76	94.00	-1	24,790	0.00%
2021/10/07	21	89.08	20	89.41	89.50	1	25,392	0.00%
2021/10/06	8	86.61	20	87.97	86.20	-12	25,823	-0.05%
2021/10/05	4.4	85.48	20	84.08	86.50	-15.6	26,290	-0.06%
2021/10/04	0	0.00	1	81.60	81.10	-1	26,522	0.00%
2021/10/01	3	87.23	0	0.00	84.10	3	26,890	0.01%
2021/09/30	1	89.00	2	89.50	89.30	-1	27,668	0.00%
2021/09/29	5	89.02	2	87.80	87.70	3	28,122	0.01%
2021/09/28	17	93.78	8	94.55	91.80	9	28,938	0.03%
2021/09/27	5	94.94	1	94.60	94.60	4	29,581	0.01%
2021/09/24	24	96.73	23	95.99	95.00	1	30,007	0.00%
2021/09/23	4	94.43	15	93.42	95.40	-11	30,217	-0.04%
2021/09/22	5	90.30	0	0.00	90.20	5	30,320	0.02%
2021/09/17	2	91.60	14	90.97	92.30	-12	31,093	-0.04%
2021/09/16	1	90.50	0	0.00	90.40	1	31,844	0.00%
2021/09/15	0	0.00	10	91.64	92.30	-10	32,181	-0.03%
2021/09/14	1	92.10	3	93.17	91.70	-2	32,862	-0.01%
2021/09/13	8	94.43	11	95.62	92.30	-3	33,164	-0.01%
2021/09/10	8	92.84	8	92.98	94.90	0	33,443	0.00%
2021/09/09	0	0.00	3	91.40	93.90	-3	34,291	-0.01%
2021/09/08	3	91.53	2	92.55	90.50	1	35,196	0.00%
2021/09/07	14	92.52	13	92.78	94.30	1	35,488	0.00%
2021/09/06	8	97.18	7	97.36	94.50	1	35,198	0.00%
2021/09/03	14.1	97.76	10.5	98.09	98.50	3.6	34,882	0.01%
2021/09/02	9	104.00	8	101.81	100.50	1	34,527	0.00%
2021/09/01	13	109.31	9	109.50	111.00	4	34,572	0.01%
2021/08/31	12	108.13	8	108.25	108.50	4	34,495	0.01%
2021/08/30	12	107.71	8	108.81	110.00	4	34,408	0.01%
2021/08/27	17	108.59	41	107.26	106.50	-24	34,340	-0.07%
2021/08/26	26	113.62	24	112.67	111.50	2	34,147	0.01%
2021/08/25	9	110.89	26	113.65	113.00	-17	34,077	-0.05%
2021/08/24	44	110.52	6	110.00	107.50	38	33,308	0.11%
2021/08/23	15	108.10	36	107.24	106.00	-21	32,775	-0.06%
2021/08/20	40	103.24	23	103.59	105.00	17	32,351	0.05%
2021/08/19	12	99.74	8	99.99	99.00	4	31,672	0.01%
2021/08/18	15	90.33	12	96.22	100.00	3	31,083	0.01%
2021/08/17	5	95.98	17	92.80	91.00	-12	30,700	-0.04%
2021/08/16	3	98.40	5	98.40	98.90	-2	30,369	-0.01%
2021/08/13	7	100.13	7	97.96	97.00	0	30,232	0.00%
2021/08/12	4	99.95	13	101.66	103.00	-9	30,107	-0.03%
2021/08/11	11	100.80	4	99.78	97.60	7	29,975	0.02%
2021/08/10	6	100.58	7	100.26	101.00	-1	29,776	0.00%
2021/08/09	12	102.63	2	100.00	100.50	10	29,579	0.03%
2021/08/06	13	105.88	6	107.33	108.50	7	29,399	0.02%
2021/08/05	5	109.30	3	109.33	108.50	2	29,282	0.01%
2021/08/04	3	114.50	5.6	113.89	113.00	-2.6	29,279	-0.01%
2021/08/03	34	115.09	52.9	112.97	113.50	-18.9	29,284	-0.06%
2021/08/02	40	109.99	27	109.98	111.50	13	28,915	0.04%
2021/07/30	12	105.33	16	104.94	102.50	-4	28,598	-0.01%
2021/07/29	10	106.50	9	106.00	107.00	1	28,473	0.00%
2021/07/28	26	106.00	20.2	106.97	104.50	5.8	28,180	0.02%
2021/07/27	57	117.90	44	117.40	114.50	13	27,765	0.05%
2021/07/26	27.8	115.00	26	118.00	115.50	1.8	27,020	0.01%
2021/07/23	71	114.73	54	111.02	110.00	17	26,312	0.06%
2021/07/22	25	108.98	60	112.08	113.50	-35	25,352	-0.14%
2021/07/21	36	107.93	25	106.82	103.50	11	25,114	0.04%
2021/07/20	42	106.21	56	106.03	108.50	-14	24,422	-0.06%
2021/07/19	62	102.12	64	102.84	100.00	-2	23,783	-0.01%
2021/07/16	72	101.60	58	101.07	102.50	14	24,120	0.06%
2021/07/15	52.1	98.07	54	95.59	100.00	-1.9	24,054	-0.01%
2021/07/14	26	99.63	9.1	101.16	98.10	16.9	23,919	0.07%
2021/07/13	6	110.33	6	110.25	109.00	0	23,126	0.00%
2021/07/12	2	102.25	18	101.14	105.50	-16	22,646	-0.07%
2021/07/09	43	96.56	26	96.22	96.00	17	22,042	0.08%
2021/07/08	17	95.14	48	95.17	94.80	-31	21,711	-0.14%
2021/07/07	22.1	95.78	9	97.22	93.60	13.1	21,344	0.06%
2021/07/06	8	91.84	10	92.88	92.60	-2	20,611	-0.01%
2021/07/05	37	93.81	26	94.14	90.50	11	20,264	0.05%
2021/07/02	51	84.44	23	84.15	87.60	28	19,651	0.14%
2021/07/01	10	82.39	39	82.98	79.70	-29	19,370	-0.15%
2021/06/30	23	83.03	24	84.09	86.20	-1	19,562	-0.01%
2021/06/29	30	80.82	3.2	80.25	78.70	26.8	19,614	0.14%
2021/06/28	27	81.88	54	80.35	79.60	-27	19,407	-0.14%
2021/06/25	19	79.44	43	79.07	81.80	-24	18,838	-0.13%
2021/06/24	21	74.44	18	74.41	74.40	3	18,163	0.02%
2021/06/23	23	71.87	28.7	73.18	74.50	-5.7	17,792	-0.03%
2021/06/22	8	68.05	21.2	68.99	69.90	-13.2	17,070	-0.08%
2021/06/21	18	69.07	14	67.98	66.20	4	16,679	0.02%
2021/06/18	69	68.31	83	67.38	68.90	-14	16,156	-0.09%
2021/06/17	70	64.14	55	64.19	65.20	15	15,070	0.10%
2021/06/16	11	60.05	40	60.41	61.00	-29	14,076	-0.21%
2021/06/15	6	56.90	1	57.70	57.80	5	13,617	0.04%
2021/06/11	1	56.50	10	56.30	56.50	-9	13,585	-0.07%
2021/06/10	11	57.04	23	57.12	57.00	-12	13,668	-0.09%
2021/06/09	10	56.94	14	57.17	56.50	-4	13,562	-0.03%
2021/06/08	11	53.79	16	54.45	54.80	-5	13,053	-0.04%
2021/06/07	13	53.66	10	53.40	53.40	3	13,119	0.02%
2021/06/04	17	52.97	5	54.00	54.00	12	13,221	0.09%
2021/06/03	7	53.60	17	53.44	53.50	-10	13,225	-0.08%
2021/06/02	14	53.34	4	54.45	52.90	10	13,253	0.08%
2021/06/01	13	52.06	23	51.82	52.00	-10	12,855	-0.08%
2021/05/31	3	50.60	2	51.05	51.20	1	12,919	0.01%
2021/05/28	13	49.24	4	50.63	50.60	9	13,004	0.07%
2021/05/27	1	48.25	0.2	48.60	48.35	0.9	13,181	0.01%
2021/05/26	1	47.30	6	48.21	48.40	-5	13,217	-0.04%
2021/05/25	5	47.93	18	48.08	47.85	-13	13,317	-0.10%
2021/05/24	7.2	46.21	4	45.96	46.25	3.2	13,390	0.02%
2021/05/21	2	45.33	8	45.38	46.15	-6	13,538	-0.04%
2021/05/20	2	44.23	28	44.06	43.85	-26	13,616	-0.19%
2021/05/19	2	45.18	5	44.91	45.60	-3	13,604	-0.02%
2021/05/18	15	42.75	4	42.21	43.55	11	13,512	0.08%
2021/05/17	7	40.98	2	42.45	39.60	5	13,515	0.04%
2021/05/14	5	44.62	2	45.45	43.95	3	13,471	0.02%
2021/05/13	12	42.78	2	42.83	44.00	10	13,381	0.07%
2021/05/12	13	45.52	17.8	44.94	43.50	-4.8	13,348	-0.04%
2021/05/11	28	48.16	51	48.18	46.60	-23	13,217	-0.17%
2021/05/10	60	51.84	0	0.00	51.10	60	13,093	0.46%
2021/05/07	10	51.00	18	52.48	53.60	-8	13,597	-0.06%
2021/05/06	21	50.75	11	51.15	50.70	10	13,602	0.07%
2021/05/05	2	51.25	2	51.90	50.90	0	13,569	0.00%
2021/05/04	15	52.87	23	52.76	52.40	-8	13,623	-0.06%
2021/05/03	20	56.90	7	57.23	55.50	13	13,697	0.09%
2021/04/29	16	59.49	3	58.90	59.00	13	13,737	0.09%
2021/04/28	29	60.76	10	60.90	60.50	19	13,804	0.14%
2021/04/27	13	62.11	11	60.73	60.20	2	13,935	0.01%
2021/04/26	1	61.50	20	61.50	62.70	-19	13,805	-0.14%
2021/04/23	33	62.34	3	62.30	62.40	30	13,876	0.22%
2021/04/22	54	62.90	44	63.46	60.50	10	13,695	0.07%
2021/04/21	25	60.19	25.3	60.73	61.70	-0.3	13,209	0.00%
2021/04/20	14	59.52	41.1	60.02	59.50	-27.1	12,870	-0.21%
2021/04/19	2	56.00	13	56.31	56.70	-11	12,514	-0.09%
2021/04/16	31	55.63	25	55.97	56.00	6	12,781	0.05%
2021/04/15	2	55.45	22	55.54	55.40	-20	12,871	-0.16%
2021/04/14	20	55.53	9	55.51	55.40	11	12,979	0.08%
2021/04/13	3	57.37	1	56.10	55.80	2	13,158	0.02%
2021/04/12	21	57.71	3	57.60	57.10	18	13,235	0.14%
2021/04/09	15	58.63	14	59.39	58.60	1	13,439	0.01%
2021/04/08	20	60.54	28	60.39	60.70	-8	14,110	-0.06%
2021/04/07	35	58.93	41	59.14	59.60	-6	14,202	-0.04%
2021/04/06	30	58.15	22.6	57.68	59.60	7.4	14,068	0.05%
2021/04/01	22	55.45	35	55.32	54.50	-13	13,793	-0.09%
2021/03/31	12	53.89	10	53.55	53.50	2	14,143	0.01%
2021/03/30	7	54.57	13	54.24	54.00	-6	15,208	-0.04%
2021/03/29	34	53.46	31	54.59	54.60	3	16,146	0.02%
2021/03/26	1	52.30	11	53.01	53.70	-10	16,282	-0.06%
2021/03/25	3	52.50	8	52.14	52.20	-5	16,368	-0.03%
2021/03/24	1	53.40	1	53.70	53.70	0	16,465	0.00%
2021/03/23	6	53.47	0	0.00	53.00	6	16,589	0.04%
2021/03/22	20	54.65	10	54.40	54.40	10	16,726	0.06%
2021/03/19	0	0.00	3	55.00	54.60	-3	16,967	-0.02%
2021/03/18	2	54.70	3	55.03	54.20	-1	17,189	-0.01%
2021/03/17	5	54.22	10	55.00	54.20	-5	17,384	-0.03%
2021/03/16	4	53.93	3	54.07	53.80	1	17,675	0.01%
2021/03/15	11	53.59	12	53.89	54.10	-1	18,108	-0.01%
2021/03/12	4	52.78	19	53.07	53.10	-15	18,159	-0.08%
2021/03/11	5	52.58	6	52.33	52.90	-1	18,251	-0.01%
2021/03/10	11	50.56	14	51.27	51.40	-3	18,268	-0.02%
2021/03/09	14	48.62	10	48.70	48.70	4	18,249	0.02%
2021/03/08	8	50.77	0	0.00	49.65	8	18,577	0.04%
2021/03/05	25	51.87	20	51.30	51.30	5	18,928	0.03%
2021/03/04	29	52.79	0	0.00	51.60	29	19,241	0.15%
2021/03/03	17	52.80	18	54.34	54.10	-1	19,614	-0.01%
2021/03/02	13	54.74	25	55.98	53.90	-12	19,881	-0.06%
2021/02/26	5	54.00	1	55.00	54.00	4	20,047	0.02%
2021/02/25	10	54.75	0	0.00	54.60	10	21,355	0.05%
2021/02/24	2	55.50	0	0.00	55.00	2	22,443	0.01%
2021/02/23	0	0.00	42	55.23	55.00	-42	22,545	-0.19%
2021/02/22	21	54.42	48	54.96	54.40	-27	22,470	-0.12%
2021/02/19	8	52.80	0.9	53.00	53.10	7.1	22,464	0.03%
2021/02/18	0	0.00	12	52.52	52.40	-12	22,985	-0.05%
2021/02/17	2	51.65	5	51.04	51.80	-3	23,384	-0.01%
2021/02/05	20	49.40	0	0.00	48.90	20	23,516	0.09%
2021/02/04	17	49.77	12	49.99	49.35	5	24,050	0.02%
2021/02/03	7	50.79	5	51.12	50.60	2	24,582	0.01%
2021/02/02	7.1	49.97	7	50.16	50.00	0.1	24,837	0.00%
2021/02/01	7	49.27	5	49.14	49.00	2	24,991	0.01%
2021/01/29	19.1	52.40	25	53.25	50.50	-6	24,939	-0.02%
2021/01/28	9.1	51.18	12	51.03	51.20	-3	24,472	-0.01%
2021/01/27	1	52.10	2	52.25	52.50	-1	24,442	0.00%
2021/01/26	9	52.81	2	52.90	52.00	7	24,460	0.03%
2021/01/25	10	52.91	14	53.70	53.30	-4	24,404	-0.02%
2021/01/22	1	51.20	0	0.00	51.60	1	24,222	0.00%
2021/01/21	5	51.82	2.8	51.41	51.00	2.2	24,138	0.01%
2021/01/20	26	53.45	23	52.91	51.70	3	24,060	0.01%
2021/01/19	10	55.05	1	55.10	54.80	9	23,846	0.04%
2021/01/18	11	54.85	32	54.29	55.50	-21	23,821	-0.09%
2021/01/15	9	53.58	14	54.59	54.00	-5	23,598	-0.02%
2021/01/14	21	54.23	3	53.93	53.90	18	23,431	0.08%
2021/01/13	3	54.93	16	54.81	55.30	-13	23,327	-0.06%
2021/01/12	60	55.45	24	56.24	55.30	36	23,246	0.15%
2021/01/11	16	55.86	17	55.35	56.50	-1	22,867	0.00%
2021/01/08	2	53.65	1	54.50	53.50	1	22,833	0.00%
2021/01/07	2	53.55	2	53.70	53.20	0	23,230	0.00%
2021/01/06	11	55.31	8	53.23	53.00	3	23,313	0.01%
2021/01/05	8	54.08	11	53.40	54.70	-3	23,142	-0.01%
2021/01/04	32	55.38	20	55.32	54.70	12	23,109	0.05%
2020/12/31	22	54.58	33	54.45	54.10	-11	23,051	-0.05%
2020/12/30	27	52.07	19	51.95	51.80	8	22,367	0.04%
2020/12/29	4	51.40	7.2	51.84	52.80	-3.2	22,044	-0.01%
2020/12/28	15.2	52.15	31	51.56	51.60	-15.8	21,821	-0.07%
2020/12/25	35	51.46	14	51.75	51.00	21	21,429	0.10%
2020/12/24	38	49.16	38	49.63	50.60	0	20,612	0.00%
2020/12/23	9	46.82	45	46.95	46.90	-36	19,511	-0.18%
2020/12/22	0	0.00	5	45.60	43.60	-5	18,595	-0.03%
2020/12/21	9	43.69	14	44.31	44.60	-5	18,505	-0.03%
2020/12/18	15	44.60	7	44.99	44.00	8	18,713	0.04%
2020/12/17	6	44.55	17	45.22	45.25	-11	18,690	-0.06%
2020/12/16	7	44.07	17	44.34	44.75	-10	18,660	-0.05%
2020/12/15	26	43.75	8	43.90	42.70	18	18,800	0.10%
2020/12/14	1	45.45	6	45.96	45.10	-5	19,025	-0.03%
2020/12/11	15	44.38	1	44.05	44.10	14	18,840	0.07%
2020/12/10	25	46.50	18	46.41	45.80	7	18,653	0.04%
2020/12/09	47	45.93	64	46.65	45.95	-17	18,353	-0.09%
2020/12/08	0	0.00	7	44.97	44.95	-7	17,978	-0.04%
2020/12/07	5	44.90	14	44.89	44.30	-9	17,988	-0.05%
2020/12/04	19	44.78	10	44.76	44.30	9	17,926	0.05%
2020/12/03	47	44.75	37	44.74	44.35	10	17,860	0.06%
2020/12/02	44	45.17	25	45.48	44.70	19	17,857	0.11%
2020/12/01	26	43.68	34	44.32	45.80	-8	17,637	-0.05%
2020/11/30	30	44.54	25	44.88	44.60	5	17,461	0.03%
2020/11/27	55	44.10	81.9	44.52	45.15	-26.9	17,327	-0.16%
2020/11/26	10	43.27	20	43.50	43.65	-10	17,355	-0.06%
2020/11/25	33	42.97	14	43.59	42.40	19	17,154	0.11%
2020/11/24	64	44.66	29.1	45.16	43.20	34.9	17,057	0.20%
2020/11/23	65	42.67	62.6	42.88	44.40	2.4	16,399	0.01%
2020/11/20	14	40.21	43.6	40.21	40.40	-29.6	16,776	-0.18%
2020/11/19	20	39.15	17.1	39.11	39.00	2.9	16,927	0.02%
2020/11/18	18	39.70	15	40.03	39.55	3	17,618	0.02%
2020/11/17	32	39.98	13	39.95	39.50	19	18,922	0.10%
2020/11/16	2.1	40.41	9	40.73	41.35	-6.9	21,270	-0.03%
2020/11/12	30	38.79	12	37.95	38.15	18	21,713	0.08%
2020/11/11	7.1	39.40	29	39.65	40.35	-21.9	21,395	-0.10%
2020/11/10	24	38.92	13	38.38	38.05	11	20,909	0.05%
2020/11/09	1	38.85	6	38.59	39.00	-5	20,791	-0.02%
2020/11/05	3	37.77	33	37.86	37.90	-30	20,769	-0.14%
2020/11/04	5	36.85	0	0.00	37.00	5	20,901	0.02%
2020/11/03	0	0.00	2	36.40	36.90	-2	21,491	-0.01%
2020/11/02	2	35.33	1	35.85	35.30	1	22,085	0.00%
2020/10/30	4	36.31	15	36.00	36.05	-11	22,205	-0.05%
2020/10/29	11	36.57	6	36.87	37.20	5	22,509	0.02%
2020/10/28	16	38.33	0	0.00	37.55	16	22,554	0.07%
2020/10/27	10	38.40	13	38.46	38.45	-3	22,538	-0.01%
2020/10/26	2	38.23	6	38.77	38.10	-4	22,623	-0.02%
2020/10/23	0	0.00	30	37.91	38.15	-30	22,541	-0.13%
2020/10/22	11	37.57	12	37.77	37.80	-1	22,637	0.00%
2020/10/21	15	37.05	19	37.54	37.40	-4	22,620	-0.02%
2020/10/20	12	36.80	2	36.85	36.75	10	22,601	0.04%
2020/10/19	17.1	37.04	4	37.00	37.15	13.1	22,594	0.06%
2020/10/16	45	38.05	63	37.40	36.80	-18	22,574	-0.08%
2020/10/15	9	39.17	18	39.41	39.00	-9	22,229	-0.04%
2020/10/14	21	38.83	14	38.93	38.70	7	21,642	0.03%
2020/10/13	13	38.65	5	38.71	38.30	8	21,478	0.04%
2020/10/12	6	38.33	15	38.40	38.30	-9	21,336	-0.04%
2020/10/08	14	38.19	10	38.42	37.95	4	21,233	0.02%
2020/10/07	0	0.00	12	38.23	38.40	-12	21,039	-0.06%
2020/10/06	0	0.00	7	37.59	37.45	-7	20,941	-0.03%
2020/10/05	12	36.66	13	36.90	36.90	-1	21,030	0.00%
2020/09/29	8	35.86	8	36.23	35.75	0	21,134	0.00%
2020/09/28	2	35.40	1	35.50	35.45	1	21,083	0.00%
2020/09/25	30	35.28	19	35.36	34.95	11	21,098	0.05%
2020/09/24	26	35.99	23	35.62	35.30	3	21,089	0.01%
2020/09/23	18	37.66	16	37.88	37.10	2	21,179	0.01%
2020/09/22	9	37.30	9	37.65	37.05	0	20,890	0.00%
2020/09/21	12	37.58	6	38.02	37.40	6	20,794	0.03%
2020/09/18	22	37.81	4	37.91	37.60	18	20,814	0.09%
2020/09/17	33	38.01	61	37.74	38.20	-28	20,556	-0.14%
2020/09/16	10	36.68	3	36.52	36.40	7	20,061	0.03%
2020/09/15	6	36.64	4	36.33	35.90	2	19,992	0.01%
2020/09/14	1	35.60	3	35.60	36.10	-2	20,063	-0.01%
2020/09/11	10	34.99	8	35.79	34.65	2	20,003	0.01%
2020/09/10	16	36.80	7	36.79	36.20	9	19,836	0.05%
2020/09/09	7	35.41	5	35.55	36.40	2	19,777	0.01%
2020/09/08	2	36.15	3	36.50	35.90	-1	19,786	-0.01%
2020/09/07	8	36.44	8	36.15	35.70	0	19,811	0.00%
2020/09/04	36	36.55	35	36.40	36.75	1	19,837	0.01%
2020/09/03	24	38.33	24	38.38	37.40	0	19,855	0.00%
2020/09/02	18	38.00	25	37.92	38.00	-7	19,694	-0.04%
2020/09/01	19	38.00	16	37.82	38.55	3	19,779	0.02%
2020/08/31	14	36.91	32	37.00	36.70	-18	19,408	-0.09%
2020/08/28	26	37.83	2	37.93	37.40	24	19,647	0.12%
2020/08/27	65.3	37.56	65	37.76	37.35	0.3	20,272	0.00%
2020/08/26	112	39.69	72	40.00	38.40	40	19,892	0.20%	大買/
2020/08/25	16	38.43	21	38.31	38.40	-5	18,326	-0.03%
2020/08/24	42	38.07	50	38.30	39.00	-8	17,887	-0.04%
2020/08/21	76	38.36	53	38.77	37.95	23	17,062	0.13%
2020/08/20	141	37.47	131	37.76	38.75	10	15,582	0.06%	大買/大賣/
2020/08/19	8	36.07	15	36.48	36.85	-7	12,641	-0.06%
2020/08/18	14	32.41	8	32.90	33.50	6	11,930	0.05%
2020/08/17	4	31.79	21	31.67	32.00	-17	11,501	-0.15%
2020/08/14	0	0.00	1	30.80	30.45	-1	11,271	-0.01%
2020/08/13	2	30.13	7	30.56	30.05	-5	11,222	-0.04%
2020/08/12	3	29.48	1	29.90	29.90	2	11,049	0.02%
2020/08/11	3	30.00	3	29.95	29.80	0	10,944	0.00%
2020/08/10	19	31.11	8	30.84	30.40	11	10,915	0.10%
2020/08/07	41	32.08	21	32.11	32.40	20	10,682	0.19%
2020/08/06	5	32.11	22	32.12	32.65	-17	10,058	-0.17%
2020/08/05	11	29.96	18	29.48	29.70	-7	9,412	-0.07%
2020/08/04	10	29.16	2	30.70	28.80	8	9,278	0.09%
2020/08/03	2	30.23	13	29.84	29.70	-11	8,947	-0.12%
2020/07/30	10	29.30	2	29.30	29.55	8	8,845	0.09%
2020/07/28	0	0.00	6	28.93	27.40	-6	8,775	-0.07%
2020/07/27	1	28.70	2	28.43	28.55	-1	8,632	-0.01%
2020/07/24	3	28.50	3	28.87	27.95	0	8,703	0.00%
2020/07/23	0	0.00	1	29.00	28.55	-1	8,690	-0.01%
2020/07/21	0	0.00	7.1	27.52	27.85	-7.1	8,790	-0.08%
2020/07/20	5	26.67	0	0.00	26.90	5	9,037	0.06%
2020/07/17	2	27.15	0	0.00	27.05	2	9,148	0.02%
2020/07/16	0	0.00	3	28.22	28.05	-3	9,131	-0.03%
2020/07/15	3	28.80	0	0.00	28.65	3	9,100	0.03%
2020/07/14	6	29.55	4	30.15	29.35	2	9,016	0.02%
2020/07/13	0	0.00	2	30.03	30.15	-2	8,848	-0.02%
2020/07/10	7	29.15	0	0.00	28.95	7	8,720	0.08%
2020/07/09	1	29.10	3	29.68	29.70	-2	8,548	-0.02%
2020/07/08	8	29.24	8	29.68	29.45	0	8,462	0.00%
2020/07/07	1	29.00	0.9	29.05	29.15	0.1	8,344	0.00%
2020/07/06	1	29.20	0.5	29.05	29.20	0.5	8,298	0.01%
2020/07/03	5	29.65	1.9	29.87	29.10	3.1	8,235	0.04%
2020/07/02	2	29.75	3	29.73	29.80	-1	8,010	-0.01%
2020/06/30	0	0.00	1	28.20	28.30	-1	7,703	-0.01%
2020/06/29	4	28.50	1	28.60	27.85	3	7,753	0.04%
2020/06/24	0	0.00	3	29.00	29.20	-3	7,613	-0.04%
2020/06/23	2	28.35	0	0.00	28.15	2	7,535	0.03%
2020/06/22	1	28.60	3	28.77	28.60	-2	7,503	-0.03%
2020/06/19	3	28.90	12	29.39	28.30	-9	7,478	-0.12%
2020/06/18	2	28.60	2	28.75	28.80	0	7,303	0.00%
2020/06/17	2	28.40	2	28.65	28.60	0	7,261	0.00%
2020/06/16	3	28.40	1	28.60	28.35	2	7,218	0.03%
2020/06/15	12	28.96	1	29.30	28.05	11	7,204	0.15%
2020/06/12	1	28.20	4	29.53	29.65	-3	7,134	-0.04%
2020/06/11	13	29.65	50	29.85	29.20	-37	7,085	-0.52%
2020/06/10	67	29.42	29	29.30	30.00	38	6,942	0.55%
2020/06/09	13	28.24	34	28.17	28.30	-21	6,772	-0.31%
2020/06/08	18	30.33	20	30.00	29.10	-2	6,677	-0.03%
2020/06/05	34	29.30	35	29.08	29.10	-1	6,346	-0.02%
2020/06/04	29	29.47	7.9	28.94	29.30	21.1	6,172	0.34%
2020/06/03	9.1	28.32	10.9	28.88	28.95	-1.8	5,701	-0.03%
2020/06/02	2	26.08	11	26.05	27.00	-9	4,644	-0.19%
2020/06/01	0	0.00	1	24.55	24.60	-1	4,304	-0.02%
2020/05/29	1	24.00	0	0.00	23.70	1	4,277	0.02%
2020/05/28	10	24.85	10	24.60	24.50	0	4,262	0.00%
2020/05/27	0	0.00	4	24.44	24.80	-4	4,245	-0.09%
2020/05/26	0.1	24.00	2	24.30	24.15	-1.9	4,214	-0.05%
2020/05/25	3	23.58	1	23.85	24.05	2	4,203	0.05%
2020/05/22	1	24.05	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	2	24.53	24.60	-2	4,164	-0.05%
2020/05/20	2	24.15	16	23.92	24.05	-14	4,110	-0.34%
2020/05/19	2	23.30	2	23.60	23.80	0	4,052	0.00%
2020/05/18	5	22.89	0	0.00	23.00	5	3,999	0.13%
2020/05/15	6	23.27	0	0.00	23.25	6	3,969	0.15%
2020/05/14	3	24.53	0	0.00	24.20	3	3,846	0.08%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/12	2	25.18	0	0.00	25.10	2	3,793	0.05%
2020/05/11	0	0.00	1	25.50	25.55	-1	3,765	-0.03%
2020/05/08	0.2	24.85	1	25.00	24.90	-0.8	3,709	-0.02%
2020/05/06	11	25.30	0	0.00	25.05	11	3,624	0.30%
2020/05/05	0	0.00	2	25.05	25.40	-2	3,573	-0.06%
2020/05/04	1	23.90	0	0.00	24.40	1	3,499	0.03%
2020/04/30	0	0.00	5	24.68	24.55	-5	3,499	-0.14%
2020/04/29	3	24.43	14	24.44	24.40	-11	3,496	-0.31%
2020/04/28	0	0.00	4	23.75	24.15	-4	3,405	-0.12%
2020/04/27	4	23.80	0	0.00	23.85	4	3,390	0.12%
2020/04/24	1	23.70	1	23.95	23.70	0	3,331	0.00%
2020/04/23	1	23.85	3	24.57	24.05	-2	3,179	-0.06%
2020/04/22	7	21.61	10	22.03	23.20	-3	2,893	-0.10%
2020/04/21	11	21.49	20	22.00	21.45	-9	2,794	-0.32%
2020/04/20	1	21.75	0	0.00	22.00	1	2,755	0.04%
2020/04/17	1	21.90	5	21.77	21.50	-4	2,740	-0.15%
2020/04/16	5	21.30	8	21.39	21.50	-3	2,717	-0.11%
2020/04/15	0	0.00	1	21.20	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	1	20.85	20.95	-1	2,702	-0.04%
2020/04/13	1	20.50	1	20.70	20.25	0	2,701	0.00%
2020/04/10	0	0.00	2	20.15	20.20	-2	2,706	-0.07%
2020/04/09	2	20.05	2	20.10	20.00	0	2,796	0.00%
2020/04/08	0	0.00	13	19.55	20.10	-13	2,779	-0.47%
2020/04/07	1	19.40	0	0.00	19.40	1	2,750	0.04%
2020/04/06	0	0.00	1	19.00	19.05	-1	2,747	-0.04%
2020/04/01	12	18.91	0	0.00	19.10	12	2,806	0.43%
2020/03/31	1	19.60	6	19.27	19.15	-5	2,982	-0.17%
2020/03/30	10	17.83	2	18.15	18.45	8	2,957	0.27%
2020/03/27	2	18.40	0	0.00	17.95	2	2,943	0.07%
2020/03/26	6	17.88	4	18.08	18.20	2	2,953	0.07%
2020/03/25	0	0.00	4	18.04	18.25	-4	3,134	-0.13%
2020/03/24	0	0.00	3	16.25	16.60	-3	3,084	-0.10%
2020/03/23	2	15.25	0	0.00	15.10	2	3,066	0.07%
2020/03/19	4	13.95	2	13.70	13.70	2	3,048	0.07%
2020/03/18	4	15.73	4	15.95	15.20	0	2,956	0.00%
2020/03/17	7	16.98	1	16.90	16.15	6	2,896	0.21%
2020/03/16	8	19.06	1	20.10	17.90	7	2,799	0.25%
2020/03/13	4.3	19.60	1	19.50	19.85	3.3	2,724	0.12%
2020/03/12	14	22.72	7	21.65	21.65	7	2,651	0.26%
2020/03/11	1	23.95	0	0.00	23.95	1	2,615	0.04%
2020/03/10	1	23.65	1	23.80	24.75	0	2,605	0.00%
2020/03/09	3	24.50	2	24.38	24.05	1	2,601	0.04%
2020/03/05	1	25.90	2	25.70	25.70	-1	2,633	-0.04%
2020/03/04	0	0.00	1	25.40	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.25	25.10	-1	2,651	-0.04%
2020/03/02	3	24.07	2	24.28	24.50	1	2,640	0.04%
2020/02/27	4	24.78	1	25.90	24.30	3	2,625	0.11%
2020/02/26	0	0.00	1	25.50	25.60	-1	2,597	-0.04%
2020/02/21	1	25.00	0	0.00	25.15	1	2,555	0.04%
2020/02/18	0	0.00	1	25.15	25.00	-1	2,558	-0.04%
2020/02/17	1	24.60	0	0.00	24.80	1	2,550	0.04%
2020/02/14	2	24.75	0	0.00	24.75	2	2,558	0.08%
2020/02/13	0	0.00	6	25.25	24.65	-6	2,571	-0.23%
2020/02/12	1	24.80	0	0.00	24.80	1	2,564	0.04%
2020/02/10	1	23.40	1	24.20	24.15	0	2,540	0.00%
2020/02/07	2	23.90	2	23.75	23.80	0	2,546	0.00%
2020/02/06	1	23.90	3	24.02	24.25	-2	2,544	-0.08%
2020/02/04	2	22.93	2.2	22.71	23.15	-0.2	2,556	-0.01%
2020/02/03	1	22.00	0	0.00	22.20	1	2,673	0.04%
2020/01/31	3	23.88	1	24.10	24.00	2	2,653	0.08%
2020/01/30	5	24.72	0	0.00	24.65	5	2,631	0.19%
2020/01/20	2	27.55	0	0.00	27.35	2	2,587	0.08%
2020/01/17	0	0.00	0.8	27.45	27.55	-0.8	2,596	-0.03%
2020/01/15	0	0.00	4	27.50	27.85	-4	2,687	-0.15%
2020/01/14	2	27.10	3	27.23	27.10	-1	2,655	-0.04%
2020/01/13	2	26.75	2	26.85	26.95	0	2,650	0.00%
2020/01/10	3	26.57	0	0.00	26.50	3	2,656	0.11%
2020/01/08	3	27.02	0	0.00	26.55	3	2,780	0.11%
2020/01/07	5	27.92	2	27.60	27.50	3	2,827	0.11%
2020/01/06	2	27.60	4	28.08	28.25	-2	2,859	-0.07%
2020/01/03	2	28.25	7	28.28	28.25	-5	2,842	-0.18%
2020/01/02	2	27.85	2	28.00	27.80	0	2,762	0.00%
2019/12/31	2	27.68	0	0.00	27.70	2	2,787	0.07%
2019/12/30	7	28.19	3	28.37	28.00	4	2,797	0.14%
2019/12/27	33.3	28.25	40.9	28.39	28.35	-7.6	2,757	-0.28%
2019/12/26	12	28.03	6	28.21	28.30	6	2,692	0.22%
2019/12/25	1	27.80	7	27.39	27.80	-6	2,500	-0.24%
2019/12/24	3	26.85	0	0.00	26.55	3	2,413	0.12%
2019/12/23	2	27.30	0	0.00	26.90	2	2,423	0.08%
2019/12/20	8	27.83	8	27.91	27.50	0	2,391	0.00%
2019/12/19	4	26.58	4	26.68	26.65	0	2,169	0.00%
2019/12/17	20.5	26.70	21	26.65	26.65	-0.5	2,248	-0.02%
2019/12/16	0	0.00	3	26.35	26.50	-3	2,290	-0.13%
2019/12/13	0	0.00	3	26.30	25.90	-3	2,324	-0.13%
2019/12/12	5	26.00	4	26.05	26.00	1	2,388	0.04%
2019/12/06	3	25.92	0	0.00	26.05	3	3,059	0.10%
2019/12/04	2	25.53	1	25.90	25.90	1	3,421	0.03%
2019/12/03	3	25.43	1	25.30	25.35	2	3,454	0.06%
2019/12/02	4	25.45	0	0.00	25.35	4	3,517	0.11%
2019/11/28	1	27.15	0	0.00	27.10	1	3,565	0.03%
2019/11/26	1	27.30	0	0.00	27.10	1	3,792	0.03%
2019/11/22	0	0.00	3	26.95	26.95	-3	3,938	-0.08%
2019/11/21	2	26.75	0	0.00	26.70	2	4,018	0.05%
2019/11/20	0.3	26.80	0	0.00	26.85	0.3	4,079	0.01%
2019/11/19	1.1	26.75	0	0.00	26.80	1.1	4,160	0.03%
2019/11/18	0	0.00	1	27.15	27.15	-1	4,240	-0.02%
2019/11/13	2	26.65	0	0.00	26.60	2	4,489	0.04%
2019/11/08	2	27.30	2	27.40	27.65	0	4,518	0.00%
2019/11/07	6	27.53	4	27.43	27.45	2	4,558	0.04%
2019/11/06	0	0.00	2	27.28	27.35	-2	4,571	-0.04%
2019/11/05	3	27.73	2	28.00	27.80	1	4,572	0.02%
2019/11/04	8	27.85	8	27.96	27.80	0	4,603	0.00%
2019/11/01	6	28.25	0	0.00	28.15	6	4,607	0.13%
2019/10/31	23	29.53	25	28.88	28.70	-2	4,584	-0.04%
2019/10/30	0	0.00	5	29.02	29.00	-5	4,501	-0.11%
2019/10/29	5	28.70	4	28.80	28.40	1	4,579	0.02%
2019/10/28	17	28.61	0	0.00	28.35	17	4,594	0.37%
2019/10/25	1	28.40	0	0.00	28.35	1	4,620	0.02%
2019/10/24	3	28.82	2	28.95	28.90	1	4,621	0.02%
2019/10/23	25	28.73	29	28.96	29.05	-4	4,657	-0.09%
2019/10/22	0.3	28.35	0	0.00	28.40	0.3	4,591	0.01%
2019/10/18	0	0.00	3	28.70	28.70	-3	4,679	-0.06%
2019/10/17	3	28.35	1	28.35	28.35	2	4,729	0.04%
2019/10/16	15	28.69	13	28.45	28.70	2	4,749	0.04%
2019/10/14	1	27.60	0	0.00	27.45	1	4,644	0.02%
2019/10/09	2	26.60	0	0.00	27.00	2	4,911	0.04%
2019/10/08	1	27.15	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0.2	27.25	0	0.00	27.25	0.2	5,396	0.00%
2019/10/04	0	0.00	1	28.15	27.65	-1	5,404	-0.02%
2019/10/03	2.3	28.18	0	0.00	28.20	2.3	5,480	0.04%
2019/10/02	0	0.00	1	28.30	28.45	-1	5,517	-0.02%
2019/10/01	1	28.75	0	0.00	28.90	1	5,508	0.02%
2019/09/27	6	29.45	0	0.00	29.15	6	5,527	0.11%
2019/09/26	0.2	30.00	0	0.00	30.05	0.2	5,525	0.00%
2019/09/24	0.4	30.15	0	0.00	30.15	0.4	5,526	0.01%
2019/09/23	1.4	30.17	1	30.90	30.35	0.4	5,547	0.01%
2019/09/12	0.1	28.00	0	0.00	27.95	0.1	5,555	0.00%
2019/09/11	0	0.00	2	27.80	27.65	-2	5,550	-0.04%
2019/09/10	2	28.55	8.3	28.37	28.35	-6.3	5,526	-0.11%
2019/09/09	3	28.40	15	28.25	28.20	-12	5,567	-0.22%
2019/09/06	57	29.78	26	29.80	28.60	31	5,543	0.56%
2019/09/05	1	28.95	2	28.95	28.50	-1	5,199	-0.02%
2019/09/03	2	28.75	2	28.43	28.90	0	5,107	0.00%
2019/09/02	2	28.90	17	28.32	29.00	-15	4,945	-0.30%
2019/08/30	3	28.28	1	27.50	27.35	2	4,867	0.04%
2019/08/29	0	0.00	7	27.73	27.95	-7	4,679	-0.15%
2019/08/28	20	27.95	20	27.60	27.70	0	4,637	0.00%
2019/08/27	1	27.20	22	27.60	27.70	-21	4,575	-0.46%
2019/08/26	0	0.00	3	26.95	26.90	-3	4,495	-0.07%
2019/08/23	30	27.45	41	27.43	27.45	-11	4,454	-0.25%
2019/08/22	15	27.25	11	27.06	27.05	4	4,329	0.09%
2019/08/20	0	0.00	7	26.46	26.50	-7	4,192	-0.17%
2019/08/19	0	0.00	4	26.15	26.25	-4	4,110	-0.10%
2019/08/16	5	26.00	8	26.20	25.80	-3	4,037	-0.07%
2019/08/15	0	0.00	7	26.16	26.15	-7	3,992	-0.18%
2019/08/14	14	25.85	0	0.00	25.70	14	3,939	0.36%
2019/08/13	27	25.90	15	25.80	25.75	12	3,863	0.31%
2019/08/12	4	25.39	10	24.84	25.95	-6	3,757	-0.16%
2019/08/05	1	23.65	0	0.00	23.70	1	3,887	0.03%
2019/08/02	20	24.68	15	24.50	24.50	5	3,916	0.13%
2019/08/01	0	0.00	2	25.35	25.35	-2	3,965	-0.05%
2019/07/30	11	26.18	10	25.65	25.65	1	4,010	0.02%
2019/07/26	0	0.00	2	26.85	26.75	-2	4,037	-0.05%
2019/07/25	0	0.00	9	26.70	27.00	-9	4,028	-0.22%
2019/07/24	4	26.53	2	26.45	26.65	2	3,979	0.05%
2019/07/18	21	26.55	20	25.75	25.65	1	3,996	0.03%
2019/07/17	16	26.83	6	26.70	26.70	10	4,010	0.25%
2019/07/15	1	26.80	1	26.75	26.50	0	4,108	0.00%
2019/07/12	1	27.35	10	27.35	27.05	-9	4,299	-0.21%
2019/07/11	0	0.00	1	26.80	26.80	-1	4,408	-0.02%
2019/07/10	11	26.74	7	27.18	27.20	4	4,515	0.09%
2019/07/09	2	26.90	2	26.93	26.90	0	4,696	0.00%
2019/07/08	26	27.49	25	27.53	27.45	1	5,160	0.02%
2019/07/05	9	26.97	35	27.29	27.00	-26	5,857	-0.44%
2019/07/04	20	25.80	0	0.00	26.75	20	5,700	0.35%
2019/07/03	1	25.35	0	0.00	25.20	1	5,573	0.02%
2019/07/02	20	26.30	20	26.55	25.90	0	5,601	0.00%
2019/07/01	1	25.90	0	0.00	26.00	1	5,601	0.02%
2019/06/28	10	25.55	10	25.30	25.30	0	5,626	0.00%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/21	20	26.13	25	25.50	25.55	-5	5,895	-0.08%
2019/06/20	10	25.90	10	26.05	26.05	0	5,935	0.00%
2019/06/19	1	25.55	2	25.70	25.80	-1	5,979	-0.02%
2019/06/18	20	25.73	0	0.00	25.30	20	6,078	0.33%
2019/06/17	0	0.00	5	26.00	25.90	-5	6,100	-0.08%
2019/06/14	0	0.00	1	24.75	25.25	-1	6,083	-0.02%
2019/06/12	1	25.00	0	0.00	25.00	1	6,351	0.02%
2019/06/11	0	0.00	1	25.20	25.30	-1	6,380	-0.02%
2019/06/10	3	24.67	4	25.00	25.25	-1	6,416	-0.02%
2019/06/06	0	0.00	3	25.13	24.50	-3	6,437	-0.05%
2019/06/04	1	24.50	0	0.00	24.25	1	6,454	0.02%
2019/06/03	2	24.35	0	0.00	24.25	2	6,495	0.03%
2019/05/31	0	0.00	2	24.78	24.75	-2	6,506	-0.03%
2019/05/30	1	24.35	0	0.00	24.60	1	6,532	0.02%
2019/05/21	2	23.90	5	24.12	24.45	-3	7,021	-0.04%
2019/05/20	0	0.00	1	24.00	23.90	-1	7,087	-0.01%
2019/05/17	5	23.92	5	24.20	23.90	0	7,294	0.00%
2019/05/16	5	24.55	17	24.60	24.40	-12	7,583	-0.16%
2019/05/15	5	24.95	1	24.85	25.05	4	7,709	0.05%
2019/05/14	13	24.17	9	23.12	24.55	4	8,016	0.05%
2019/05/13	67	23.35	63	24.14	23.30	4	8,253	0.05%
2019/05/10	19	24.90	19	25.13	25.05	0	8,743	0.00%
2019/05/09	20	26.50	21	25.83	25.50	-1	8,772	-0.01%
2019/05/08	1	26.35	0	0.00	26.35	1	8,782	0.01%
2019/05/07	1	26.65	0	0.00	26.65	1	8,903	0.01%
2019/05/06	1	26.40	0	0.00	26.30	1	8,994	0.01%
2019/05/03	23	27.64	21	27.59	27.60	2	9,300	0.02%
2019/04/30	1	27.10	0	0.00	27.20	1	9,520	0.01%
2019/04/29	4	27.06	0	0.00	26.60	4	9,689	0.04%
2019/04/26	4	27.39	1	27.60	27.30	3	9,797	0.03%
2019/04/25	34	28.10	39	28.08	28.10	-5	10,130	-0.05%
2019/04/24	0	0.00	1	28.75	28.35	-1	10,373	-0.01%
2019/04/22	57	29.00	55	28.83	28.80	2	10,535	0.02%
2019/04/19	2	28.70	1	29.05	28.90	1	10,523	0.01%
2019/04/18	26	29.23	12	28.85	28.65	14	10,517	0.13%
2019/04/17	26	30.18	36	29.87	29.85	-10	10,458	-0.10%
2019/04/16	3	29.85	15	29.53	30.15	-12	10,576	-0.11%
2019/04/15	18	29.46	22	29.59	29.25	-4	10,637	-0.04%
2019/04/12	28	30.35	5	30.46	29.05	23	10,596	0.22%
2019/04/11	9	30.73	15	31.02	30.70	-6	10,145	-0.06%
2019/04/10	24	28.37	28	28.52	28.55	-4	9,180	-0.04%
2019/04/09	0	0.00	9	28.07	27.85	-9	9,094	-0.10%
2019/04/08	1	27.55	0	0.00	27.50	1	9,061	0.01%
2019/04/03	32	27.52	33	27.65	27.60	-1	9,079	-0.01%
2019/04/02	6	27.53	1	27.50	27.25	5	9,083	0.06%
2019/04/01	1	27.75	22	27.53	27.30	-21	9,101	-0.23%
2019/03/29	49	26.55	49	26.71	26.65	0	9,054	0.00%
2019/03/28	25	26.85	26	26.95	26.65	-1	9,332	-0.01%
2019/03/27	32	26.77	37	26.66	26.90	-5	9,489	-0.05%
2019/03/26	8	26.05	8	26.30	26.05	0	9,577	0.00%
2019/03/25	16	26.19	16	26.10	26.10	0	9,814	0.00%
2019/03/22	37	27.66	32	27.14	27.15	5	9,900	0.05%
2019/03/21	64	27.45	59	27.09	27.55	5	10,038	0.05%
2019/03/20	13	26.78	17	26.54	26.55	-4	10,738	-0.04%
2019/03/19	28	26.54	27	26.65	26.70	1	10,914	0.01%
2019/03/18	44	26.01	45	26.43	26.25	-1	10,916	-0.01%
2019/03/15	91	27.34	73	27.60	27.15	18	10,826	0.17%
2019/03/14	1	27.80	0	0.00	27.70	1	10,870	0.01%
2019/03/13	6	28.10	7	28.39	28.00	-1	11,142	-0.01%
2019/03/12	2	27.90	0	0.00	27.70	2	11,336	0.02%
2019/03/11	35	27.35	35	27.41	27.50	0	11,605	0.00%
2019/03/08	60	27.76	58	27.96	27.70	2	12,319	0.02%
2019/03/07	12	28.78	10	29.05	28.50	2	13,170	0.02%
2019/03/06	2	28.80	0	0.00	28.70	2	13,509	0.01%
2019/03/05	1	28.85	0	0.00	28.75	1	13,769	0.01%
2019/03/04	2	29.20	4	29.31	29.30	-2	13,904	-0.01%
2019/02/27	52	28.58	28	28.75	28.75	24	13,919	0.17%
2019/02/26	2	29.53	8	29.60	29.45	-6	13,911	-0.04%
2019/02/25	1	30.40	1	30.40	30.25	0	13,990	0.00%
2019/02/22	1	30.45	7	30.62	30.10	-6	14,172	-0.04%
2019/02/21	0	0.00	1	30.10	30.20	-1	14,153	-0.01%
2019/02/20	1	30.15	7	30.38	30.15	-6	14,199	-0.04%
2019/02/19	18	30.27	12	30.40	30.15	6	14,224	0.04%
2019/02/18	38	30.07	39	30.04	29.95	-1	14,215	-0.01%
2019/02/15	10	31.48	10	31.92	31.00	0	14,082	0.00%
2019/02/14	20	31.54	17	31.65	31.25	3	13,848	0.02%
2019/02/13	10	31.75	15	31.91	31.35	-5	13,838	-0.04%
2019/02/12	26	30.99	18	31.15	31.30	8	13,648	0.06%
2019/02/11	20	30.43	22	30.23	31.15	-2	13,564	-0.01%
2019/01/30	12	28.69	6	29.00	28.55	6	13,213	0.05%
2019/01/29	8	28.73	7	28.94	28.90	1	13,385	0.01%
2019/01/28	6	29.19	8	29.11	29.00	-2	13,834	-0.01%
2019/01/25	1	28.85	10	28.81	28.75	-9	14,039	-0.06%
2019/01/24	21	28.72	15	28.92	28.40	6	14,141	0.04%
2019/01/23	2	28.23	2	28.25	28.25	0	13,989	0.00%
2019/01/22	6	28.91	6	29.36	28.10	0	14,086	0.00%
2019/01/21	6	29.18	9	29.47	28.80	-3	13,979	-0.02%
2019/01/18	15	28.54	20	28.52	29.05	-5	13,906	-0.04%
2019/01/17	4	28.84	6	28.78	28.40	-2	13,893	-0.01%
2019/01/16	10	27.71	12	28.27	28.95	-2	13,553	-0.01%
2019/01/15	6	27.64	7	27.28	27.05	-1	13,306	-0.01%
2019/01/14	1	26.30	4	26.19	26.25	-3	13,137	-0.02%
2019/01/11	54	26.50	54	26.86	26.40	0	13,213	0.00%
2019/01/10	37	26.52	39	26.62	26.85	-2	13,196	-0.02%
2019/01/09	28	27.09	17	26.91	26.40	11	13,169	0.08%
2019/01/08	8	26.91	7	27.04	26.75	1	13,080	0.01%
2019/01/07	12	26.17	23	25.82	26.85	-11	12,900	-0.09%
2019/01/04	97	24.20	124	24.05	24.45	-27	12,832	-0.21%	大賣/
2019/01/03	58	25.71	59	25.67	25.45	-1	12,756	-0.01%
2019/01/02	27	25.98	24	25.71	25.70	3	12,860	0.02%
2018/12/28	56	25.65	56	25.28	25.45	0	12,985	0.00%
2018/12/27	31	25.82	56	25.65	25.45	-25	13,109	-0.19%
2018/12/26	20	25.22	4	25.00	24.95	16	13,064	0.12%
2018/12/25	73	25.45	69	25.43	25.60	4	13,032	0.03%
2018/12/24	27	26.47	26	26.47	26.50	1	12,977	0.01%
2018/12/22	1	26.25	0	0.00	26.25	1	13,007	0.01%
2018/12/21	46	26.33	49	26.04	26.95	-3	13,020	-0.02%
2018/12/20	5	25.53	5	25.44	25.65	0	12,743	0.00%
2018/12/19	16	26.33	16	25.52	25.45	0	12,634	0.00%
2018/12/18	26	26.00	17	25.90	26.00	9	12,559	0.07%
2018/12/17	43	27.39	11	27.39	27.25	32	12,402	0.26%
2018/12/14	48	27.69	42	27.48	27.70	6	12,378	0.05%
2018/12/13	35	29.70	26	29.38	28.80	9	12,204	0.07%
2018/12/12	2	27.95	9	29.47	29.70	-7	11,430	-0.06%
2018/12/11	11	27.00	10	27.15	27.00	1	11,257	0.01%
2018/12/10	3	27.25	11	26.68	26.70	-8	11,295	-0.07%
2018/12/07	20	28.25	27	28.26	28.10	-7	11,245	-0.06%
2018/12/06	16	27.76	0	0.00	27.55	16	11,175	0.14%
2018/12/05	5	30.73	3	30.05	30.25	2	10,997	0.02%
2018/12/04	14	31.46	32	31.24	31.50	-18	10,949	-0.16%
2018/12/03	39	32.28	8	32.19	31.90	31	10,750	0.29%
2018/11/30	15	30.06	24	30.46	31.25	-9	10,080	-0.09%
2018/11/29	11	27.95	12	27.88	28.45	-1	9,212	-0.01%
2018/11/28	37	25.24	45	25.53	25.90	-8	8,915	-0.09%
2018/11/27	4	24.48	10	24.52	24.80	-6	8,751	-0.07%
2018/11/26	7	23.67	5	23.75	23.75	2	8,657	0.02%
2018/11/23	3	24.28	4	23.53	23.45	-1	8,811	-0.01%
2018/11/22	10	25.11	6	24.66	24.25	4	9,015	0.04%
2018/11/21	94	26.09	93	25.58	25.55	1	8,951	0.01%
2018/11/20	15	25.68	10	25.80	25.75	5	8,885	0.06%
2018/11/19	23	24.93	25	25.39	25.65	-2	8,898	-0.02%
2018/11/16	2	24.93	9	24.89	24.60	-7	9,020	-0.08%
2018/11/15	6	24.42	4	24.50	24.45	2	9,163	0.02%
2018/11/14	52	24.49	52	24.11	24.10	0	9,169	0.00%
2018/11/13	1	23.60	7	23.24	24.15	-6	9,201	-0.07%
2018/11/12	3	23.47	5	24.11	24.10	-2	9,232	-0.02%
2018/11/09	8	24.10	6	23.81	23.80	2	9,218	0.02%
2018/11/08	15	25.80	9	24.92	24.65	6	9,232	0.06%
2018/11/07	35	25.21	32	24.94	25.80	3	9,204	0.03%
2018/11/06	5	24.77	6	25.11	24.30	-1	9,220	-0.01%
2018/11/05	82	26.76	66	26.36	25.75	16	9,225	0.17%
2018/11/02	3	25.43	5	25.31	26.00	-2	8,734	-0.02%
2018/11/01	15	23.69	21	23.54	23.65	-6	8,434	-0.07%
2018/10/31	42	21.60	44	21.89	22.25	-2	8,304	-0.02%
2018/10/30	26	20.79	21	20.90	21.00	5	8,139	0.06%
2018/10/29	7	20.51	1	20.65	20.30	6	8,095	0.07%
2018/10/26	3	20.63	12	20.27	20.30	-9	8,223	-0.11%
2018/10/25	1	20.90	0	0.00	20.75	1	8,232	0.01%
2018/10/24	52	23.28	52	23.20	23.05	0	8,230	0.00%
2018/10/23	2	23.63	2	23.50	23.00	0	8,421	0.00%
2018/10/22	6	23.51	6	23.73	23.90	0	8,524	0.00%
2018/10/19	2	23.05	2	23.05	23.25	0	8,669	0.00%
2018/10/17	20	24.99	20	24.70	24.25	0	8,960	0.00%
2018/10/16	1	24.80	2	25.30	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	7	24.44	24.75	-7	9,181	-0.08%
2018/10/12	11	23.65	2	24.10	24.05	9	9,501	0.09%
2018/10/11	3	23.17	4	23.24	23.05	-1	9,716	-0.01%
2018/10/09	3	25.90	3	25.87	25.60	0	9,883	0.00%
2018/10/08	1	28.65	2	26.30	26.30	-1	9,900	-0.01%
2018/10/05	4	28.78	2	28.68	28.60	2	9,810	0.02%
2018/10/04	0	0.00	1	32.20	31.75	-1	9,787	-0.01%
2018/10/03	27	33.31	20	32.95	32.05	7	9,966	0.07%
2018/10/02	3	33.35	4	33.38	33.40	-1	10,174	-0.01%
2018/10/01	7	33.13	5	33.18	33.00	2	10,261	0.02%
2018/09/28	1	32.35	0	0.00	32.35	1	10,444	0.01%
2018/09/27	4	33.69	1	33.45	33.30	3	10,643	0.03%
2018/09/26	39	34.58	39	33.87	33.65	0	10,919	0.00%
2018/09/25	5	32.85	9	33.83	33.95	-4	11,420	-0.04%
2018/09/21	1	32.80	1	32.50	32.85	0	11,721	0.00%
2018/09/20	2	32.68	3	31.60	31.60	-1	11,692	-0.01%
2018/09/19	24	33.92	24	33.58	33.20	0	11,730	0.00%
2018/09/18	5	33.43	3	33.32	33.20	2	11,875	0.02%
2018/09/14	39	34.07	36	34.71	34.65	3	12,053	0.02%
2018/09/13	26	34.63	26	33.99	33.45	0	12,211	0.00%
2018/09/12	20	34.12	20	33.69	33.95	0	12,365	0.00%
2018/09/11	5	34.25	17	34.19	34.10	-12	12,775	-0.09%
2018/09/10	14	33.70	1	33.50	33.50	13	12,938	0.10%
2018/09/07	6	37.35	1	37.20	37.20	5	13,031	0.04%
2018/09/06	5	38.68	1	38.20	38.20	4	13,277	0.03%
2018/09/05	5	40.60	6	40.33	39.70	-1	13,695	-0.01%
2018/09/04	17	39.76	18	40.52	40.35	-1	14,177	-0.01%
2018/09/03	3	39.53	0	0.00	38.80	3	14,395	0.02%
2018/08/31	5	41.63	2	41.65	41.65	3	14,562	0.02%
2018/08/30	7	41.56	7	42.04	41.85	0	14,713	0.00%
2018/08/29	6	41.54	9	41.18	40.90	-3	14,755	-0.02%
2018/08/28	3	38.97	8	39.11	39.00	-5	14,992	-0.03%
2018/08/27	4.5	39.44	3	39.55	39.60	1.5	15,665	0.01%
2018/08/24	1.5	38.05	6	38.00	38.35	-4.5	16,260	-0.03%
2018/08/23	5	38.69	3	38.00	37.90	2	16,866	0.01%
2018/08/22	6	38.17	21	38.43	39.20	-15	17,355	-0.09%
2018/08/21	24	36.78	20	37.29	37.20	4	17,414	0.02%
2018/08/20	1	36.05	0	0.00	36.05	1	17,824	0.01%
2018/08/17	40	38.57	43	38.03	37.05	-3	18,015	-0.02%
2018/08/16	47	37.89	40	37.69	37.80	7	18,146	0.04%
2018/08/15	3	37.95	2	37.70	37.40	1	18,284	0.01%
2018/08/14	8	38.04	3	38.83	39.20	5	18,368	0.03%
2018/08/13	25	39.46	29	39.17	37.45	-4	18,516	-0.02%
2018/08/10	58	41.72	65	43.08	41.00	-7	18,671	-0.04%
2018/08/09	1	44.75	9	44.75	44.70	-8	18,662	-0.04%
2018/08/08	24	45.61	26	45.23	44.60	-2	19,369	-0.01%
2018/08/07	2.5	45.50	0	0.00	45.30	2.5	19,748	0.01%
2018/08/06	1.3	44.20	3	44.70	44.50	-1.7	19,966	-0.01%
2018/08/03	3	44.57	2	44.35	45.10	1	20,087	0.00%
2018/08/02	45	43.13	42	45.12	43.25	3	20,151	0.01%
2018/08/01	23.2	46.58	20	47.05	46.35	3.2	20,139	0.02%
2018/07/31	37	46.84	37	47.15	47.00	0	20,239	0.00%
2018/07/30	29	47.49	19	47.06	46.45	10	20,574	0.05%
2018/07/27	9	48.29	22	48.60	48.65	-13	20,620	-0.06%
2018/07/26	13	47.18	12	47.40	47.65	1	20,598	0.00%
2018/07/25	12	46.80	14	46.64	47.10	-2	20,590	-0.01%
2018/07/24	34	44.27	51	44.11	44.95	-17	20,477	-0.08%
2018/07/23	47	43.58	18	43.75	43.50	29	20,442	0.14%
2018/07/20	22	44.76	26	44.87	43.50	-4	20,453	-0.02%
2018/07/19	30	45.53	10	45.68	44.80	20	20,503	0.10%
2018/07/18	9	47.32	33	47.70	45.85	-24	20,485	-0.12%
2018/07/17	48	51.08	45	51.45	50.90	3	20,276	0.01%
2018/07/16	22	50.32	15	50.68	49.65	7	20,265	0.03%
2018/07/13	17	52.56	12	52.55	52.00	5	20,283	0.02%
2018/07/12	14	51.81	3	52.10	52.60	11	20,531	0.05%
2018/07/11	18	52.39	24	52.72	51.80	-6	20,832	-0.03%
2018/07/10	13	52.68	15	53.02	52.40	-2	20,859	-0.01%
2018/07/09	22	55.28	7	54.16	54.00	15	20,861	0.07%
2018/07/06	19	54.81	15	55.87	55.50	4	20,896	0.02%
2018/07/05	5	58.30	1	59.90	57.90	4	20,969	0.02%
2018/07/04	17	60.52	14	60.67	59.30	3	20,875	0.01%
2018/07/03	16	61.43	20	61.93	61.50	-4	20,903	-0.02%
2018/07/02	21	59.60	34	59.77	59.30	-13	20,719	-0.06%
2018/06/29	9	57.09	8	57.08	57.00	1	20,522	0.00%
2018/06/28	31	57.69	24	56.24	55.80	7	20,679	0.03%
2018/06/27	29	58.47	37	58.96	57.60	-8	21,421	-0.04%
2018/06/26	6	56.33	9	56.33	57.60	-3	21,661	-0.01%
2018/06/25	7	57.46	5	58.38	56.70	2	22,331	0.01%
2018/06/22	18	58.48	17	59.34	58.40	1	22,758	0.00%
2018/06/21	12	58.56	8	58.48	57.80	4	22,747	0.02%
2018/06/20	49	58.82	52	59.31	57.60	-3	22,667	-0.01%
2018/06/19	5	57.10	35	59.00	57.00	-30	22,460	-0.13%
2018/06/15	21	60.74	11	60.97	59.50	10	22,427	0.04%
2018/06/14	15	59.95	28	60.01	59.60	-13	22,244	-0.06%
2018/06/13	39	61.79	12	62.25	58.70	27	21,992	0.12%
2018/06/12	31	62.57	15	62.43	65.10	16	21,603	0.07%
2018/06/11	22	60.82	25	60.01	60.00	-3	21,153	-0.01%
2018/06/08	10	60.66	29	60.88	59.60	-19	21,069	-0.09%
2018/06/07	10	60.10	4	60.58	59.80	6	20,875	0.03%
2018/06/06	27	61.10	19	61.65	60.60	8	20,827	0.04%
2018/06/05	24	62.24	16	61.00	60.60	8	21,042	0.04%
2018/06/04	20	68.47	23	68.13	64.40	-3	20,988	-0.01%
2018/06/01	45	63.72	40	63.44	66.60	5	20,470	0.02%
2018/05/31	34	64.04	39	63.88	60.60	-5	19,774	-0.03%
2018/05/30	50	61.32	35	60.37	61.20	15	19,175	0.08%
2018/05/29	8	57.05	12	57.83	57.20	-4	18,789	-0.02%
2018/05/28	14	56.29	23.1	56.77	56.70	-9.1	18,734	-0.05%
2018/05/25	13	52.38	17	53.42	53.80	-4	18,330	-0.02%
2018/05/24	8	51.75	14	51.78	51.80	-6	18,130	-0.03%
2018/05/23	12	49.89	9	50.42	50.10	3	18,104	0.02%
2018/05/22	18	51.32	4	52.05	50.70	14	17,897	0.08%
2018/05/21	5	51.10	3	50.80	50.60	2	17,741	0.01%
2018/05/18	17	54.66	7	53.23	52.10	10	17,470	0.06%
2018/05/17	8	58.79	6	58.18	57.30	2	17,203	0.01%
2018/05/16	72	59.87	65	58.27	58.20	7	17,002	0.04%
2018/05/15	17	57.10	12	57.23	59.10	5	16,351	0.03%
2018/05/14	4	51.88	2	52.45	53.80	2	16,107	0.01%
2018/05/11	2	50.65	5	51.98	50.60	-3	15,878	-0.02%
2018/05/10	3	53.07	5	52.92	52.60	-2	15,750	-0.01%
2018/05/09	15	51.85	15	51.15	51.10	0	15,652	0.00%
2018/05/08	5	53.26	3	53.07	51.60	2	15,544	0.01%
2018/05/07	7.3	52.59	7	52.33	54.00	0.3	15,424	0.00%
2018/05/04	5.3	51.40	8	51.04	51.00	-2.8	15,013	-0.02%
2018/05/03	1	49.05	1	48.50	48.50	0	14,859	0.00%
2018/05/02	5	48.85	5	49.11	48.10	0	15,094	0.00%
2018/04/30	1.3	50.46	14	49.76	50.50	-12.7	15,025	-0.08%
2018/04/27	0.2	48.70	1	49.00	48.65	-0.8	15,052	-0.01%
2018/04/26	58	47.64	55	47.28	47.80	3	15,154	0.02%
2018/04/25	16	48.27	8	47.91	46.90	8	15,449	0.05%
2018/04/24	1	47.40	14	44.74	47.75	-13	15,601	-0.08%
2018/04/20	12.2	50.79	3	50.28	50.00	9.2	16,131	0.06%
2018/04/19	1.2	49.43	1	48.85	49.90	0.2	16,878	0.00%
2018/04/18	3	47.98	3	49.17	49.05	0	16,811	0.00%
2018/04/17	4	50.93	63	48.31	47.55	-59	16,604	-0.36%
2018/04/16	4	53.88	5	54.08	52.70	-1	16,259	-0.01%
2018/04/13	4.3	55.09	4	54.88	54.60	0.3	16,165	0.00%
2018/04/12	3.3	56.11	2	55.70	55.90	1.3	16,055	0.01%
2018/04/11	6	55.48	4	55.68	57.30	2	16,235	0.01%
2018/04/10	3	55.13	2	54.45	52.40	1	16,328	0.01%
2018/04/09	2	55.20	3	56.37	54.00	-1	16,599	-0.01%
2018/04/03	8.2	53.84	7	52.90	55.50	1.2	16,941	0.01%
2018/04/02	15.2	50.54	9	50.50	50.60	6.2	16,618	0.04%
2018/03/31	4.3	50.47	8	50.69	49.80	-3.8	16,814	-0.02%
2018/03/30	14	50.20	16.3	50.45	49.50	-2.3	16,775	-0.01%
2018/03/29	19.3	47.52	10	47.03	48.35	9.3	15,886	0.06%
2018/03/28	13.3	46.48	22	46.67	46.50	-8.7	15,454	-0.06%
2018/03/27	55	43.91	49	44.56	46.40	6	14,681	0.04%
2018/03/26	1	41.20	152	40.52	42.20	-151	14,229	-1.06%	大賣/鉅額交易
2018/03/23	1	40.10	0	0.00	39.50	1	14,181	0.01%
2018/03/22	16	42.65	8	41.83	41.00	8	14,100	0.06%
2018/03/21	7	41.43	12	41.10	42.00	-5	13,843	-0.04%
2018/03/20	13	39.86	0	0.00	39.75	13	13,608	0.10%
2018/03/19	2	40.28	9	40.39	40.45	-7	13,536	-0.05%
2018/03/16	0	0.00	3	40.50	39.60	-3	13,452	-0.02%
2018/03/15	13	39.72	0	0.00	39.70	13	13,402	0.10%
2018/03/14	1	40.90	11	40.46	40.30	-10	13,392	-0.07%
2018/03/13	1	40.25	2	39.98	39.85	-1	13,261	-0.01%
2018/03/12	24	40.65	14	39.94	40.20	10	13,267	0.08%
2018/03/09	18	40.39	6	40.08	39.40	12	13,276	0.09%
2018/03/08	63	38.67	67	39.02	40.65	-4	13,007	-0.03%
2018/03/07	9	37.93	63	38.32	37.80	-54	12,640	-0.43%
2018/03/06	41	37.70	43	38.00	37.75	-2	12,779	-0.02%
2018/03/05	57	38.41	52	37.52	37.50	5	13,422	0.04%
2018/03/02	6	39.89	15	39.52	39.10	-9	13,869	-0.06%
2018/03/01	12	38.68	24	38.46	39.40	-12	13,587	-0.09%
2018/02/27	105	38.00	5	37.18	37.00	100	13,458	0.74%	大買/
2018/02/26	7	37.95	2	37.65	37.65	5	13,563	0.04%
2018/02/23	4	38.04	15	37.81	37.65	-11	13,544	-0.08%
2018/02/21	0	0.00	3	35.55	35.50	-3	13,554	-0.02%
2018/02/12	1	32.90	2	33.33	33.90	-1	13,482	-0.01%
2018/02/08	1	34.20	4	34.03	33.20	-3	13,354	-0.02%
2018/02/07	5	34.48	0	0.00	34.60	5	13,440	0.04%
2018/02/06	1	34.10	1	32.35	32.35	0	13,389	0.00%
2018/02/05	1	35.80	3	35.00	35.80	-2	13,266	-0.02%
2018/02/01	2	37.40	0	0.00	36.60	2	13,289	0.02%
2018/01/31	0	0.00	4	36.60	36.45	-4	13,308	-0.03%
2018/01/30	3	37.37	8	37.36	36.90	-5	13,336	-0.04%
2018/01/29	9	39.08	1	39.60	38.25	8	13,305	0.06%
2018/01/26	2	38.00	3	38.13	38.95	-1	13,367	-0.01%
2018/01/25	15	40.28	5	38.99	37.90	10	13,386	0.07%
2018/01/23	0	0.00	11	38.53	38.30	-11	13,411	-0.08%
2018/01/22	126	39.94	116	39.47	39.40	10	13,872	0.07%	大買/大賣/
2018/01/19	28	39.18	23	39.22	39.90	5	14,166	0.04%
2018/01/18	0	0.00	1	39.95	38.90	-1	13,806	-0.01%
2018/01/17	12	39.65	22	40.06	39.70	-10	13,511	-0.07%
2018/01/16	209	37.50	216	38.16	38.55	-7	13,081	-0.05%	大買/大賣/
2018/01/15	21	36.93	31	36.13	38.10	-10	12,653	-0.08%
2018/01/12	0	0.00	2	35.00	34.65	-2	11,733	-0.02%
2018/01/11	100	33.50	106	34.17	34.10	-6	11,646	-0.05%	大賣/
2018/01/10	13	34.08	0	0.00	33.40	13	11,639	0.11%
2018/01/09	13	34.43	0	0.00	33.95	13	11,694	0.11%
2018/01/08	2	35.50	1	35.80	34.35	1	11,867	0.01%
2018/01/05	11	35.98	12	35.86	36.15	-1	11,897	-0.01%
2018/01/04	24	34.89	22	34.89	35.30	2	11,835	0.02%
2018/01/03	5	33.23	6	33.20	33.55	-1	11,730	-0.01%
2018/01/02	12	32.51	7	31.89	32.40	5	11,342	0.04%