強茂 (2481)-富邦-宜蘭券商分點個股進出

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
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
636張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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	0.1	56.40	0	0.00	56.40	0.1	1,248	0.00%
2024/05/17	1	57.30	1	57.30	57.30	0	1,262	0.00%
2024/05/16	2.1	56.94	1	57.00	57.00	1.1	1,271	0.09%
2024/05/15	2.1	56.89	0	0.00	56.80	2.1	1,274	0.16%
2024/05/14	0	0.00	1	56.70	56.40	-1	1,281	-0.08%
2024/05/10	0.1	55.20	0	0.00	55.40	0.1	1,281	0.00%
2024/05/08	1.1	55.20	0	0.00	55.20	1.1	1,286	0.09%
2024/05/06	4.2	56.10	0	0.00	56.00	4.2	1,279	0.33%
2024/05/03	2	56.10	31	56.58	56.30	-29	1,279	-2.27%
2024/05/02	10	56.00	1	55.90	55.80	9	1,279	0.70%
2024/04/30	2	57.90	1	56.70	56.70	1	1,284	0.08%
2024/04/29	1	55.60	1	56.30	56.30	0	1,259	0.00%
2024/04/26	0	0.00	0.5	54.30	54.60	-0.5	1,264	-0.04%
2024/04/25	1	55.10	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	1	54.90	55.50	-1	1,283	-0.08%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/22	3	53.10	0	0.00	52.80	3	1,406	0.21%
2024/04/19	0.3	53.70	0	0.00	53.80	0.3	1,403	0.02%
2024/04/17	2	56.25	0	0.00	56.80	2	1,395	0.14%
2024/04/16	11.1	55.26	0	0.00	55.80	11.1	1,411	0.79%
2024/04/12	1.2	59.15	0	0.00	59.40	1.2	1,385	0.09%
2024/04/11	3	58.67	0	0.00	59.70	3	1,380	0.22%
2024/04/10	6	59.67	0	0.00	59.70	6	1,397	0.43%
2024/04/02	0.1	57.50	0	0.00	57.80	0.1	1,479	0.00%
2024/04/01	1	57.50	0	0.00	57.80	1	1,497	0.07%
2024/03/29	0	0.00	1	57.00	56.90	-1	1,505	-0.07%
2024/03/28	0	0.00	2	57.60	57.40	-2	1,568	-0.13%
2024/03/27	3	57.50	1	58.00	57.70	2	1,591	0.13%
2024/03/25	0	0.00	4	58.35	57.80	-4	1,625	-0.25%
2024/03/22	2	57.80	2	57.90	57.70	0	1,668	0.00%
2024/03/21	3	57.20	0	0.00	57.00	3	1,777	0.17%
2024/03/20	4	56.95	0	0.00	57.10	4	2,165	0.18%
2024/03/19	3.1	56.57	1	57.00	56.50	2.1	2,247	0.09%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/14	1	57.70	2	57.65	57.60	-1	2,344	-0.04%
2024/03/13	12	58.35	0	0.00	58.40	12	2,361	0.51%
2024/03/12	1	59.80	3	59.80	59.70	-2	2,355	-0.08%
2024/03/11	8	58.60	0	0.00	59.00	8	2,378	0.34%
2024/03/08	1	59.40	4	61.05	59.20	-3	2,410	-0.12%
2024/03/07	25.1	60.00	6.2	59.92	60.30	18.9	2,431	0.78%
2024/03/06	0	0.00	1	60.90	60.90	-1	2,561	-0.04%
2024/03/05	4.1	61.30	0	0.00	61.20	4.1	2,838	0.14%
2024/03/04	0.1	61.90	0	0.00	61.50	0.1	2,886	0.00%
2024/03/01	2.1	62.00	0	0.00	62.00	2.1	2,874	0.07%
2024/02/29	0	0.00	1	62.20	62.40	-1	2,876	-0.03%
2024/02/27	0.1	62.10	0	0.00	62.00	0.1	2,876	0.00%
2024/02/26	1	62.70	0	0.00	62.90	1	2,878	0.03%
2024/02/21	1	63.10	0	0.00	63.50	1	2,900	0.03%
2024/02/19	1.1	63.93	2	63.95	63.80	-0.9	2,891	-0.03%
2024/02/16	6	63.30	0	0.00	63.30	6	2,896	0.21%
2024/02/15	1.1	61.70	1	61.50	61.90	0.1	2,889	0.00%
2024/02/05	7	61.10	2	61.10	61.20	5	2,888	0.17%
2024/01/31	1.1	61.93	0	0.00	61.90	1.1	2,903	0.04%
2024/01/30	0.3	63.20	0	0.00	62.50	0.3	2,888	0.01%
2024/01/26	0.1	63.30	0	0.00	63.30	0.1	2,879	0.00%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/22	1	63.60	0	0.00	63.90	1	2,893	0.03%
2024/01/19	1	63.20	1	63.10	63.00	0	2,895	0.00%
2024/01/18	1	62.30	1	62.60	62.70	0	2,899	0.00%
2024/01/17	13.3	62.91	1	64.30	63.10	12.3	2,895	0.42%
2024/01/16	0	0.00	11	64.95	64.80	-11	2,802	-0.39%
2024/01/11	0.2	63.33	0	0.00	63.90	0.2	2,783	0.01%
2024/01/10	16	62.99	0	0.00	62.90	16	2,804	0.57%
2024/01/09	0.3	64.28	0	0.00	63.90	0.3	2,783	0.01%
2024/01/08	1	65.60	1	64.80	64.90	0	2,771	0.00%
2024/01/05	1	65.10	0	0.00	64.70	1	2,770	0.04%
2024/01/04	0.4	65.13	0	0.00	65.00	0.4	2,764	0.01%
2024/01/03	10.1	65.00	0	0.00	65.70	10.1	2,741	0.37%
2024/01/02	1.1	66.63	0	0.00	66.60	1.1	2,686	0.04%
2023/12/29	0.1	67.70	0	0.00	67.30	0.1	2,646	0.00%
2023/12/28	2	67.80	2	67.90	67.80	0	2,629	0.00%
2023/12/27	1.2	68.80	2	68.55	68.50	-0.9	2,589	-0.03%
2023/12/26	1	69.20	1	68.90	69.00	0	2,568	0.00%
2023/12/25	2	69.80	1	70.60	69.30	1	2,552	0.04%
2023/12/22	2.5	68.46	1	69.40	69.60	1.5	2,486	0.06%
2023/12/20	1	70.40	0	0.00	68.60	1	2,439	0.04%
2023/12/19	2	68.75	0	0.00	68.50	2	2,392	0.08%
2023/12/18	3	69.40	4	70.20	69.30	-1	2,342	-0.04%
2023/12/15	2	70.80	6	72.47	69.30	-4	2,231	-0.18%
2023/12/14	14	70.17	8	70.05	70.30	6	1,847	0.32%
2023/12/13	1	68.30	1	68.60	68.30	0	1,755	0.00%
2023/12/11	0	0.00	1	69.70	69.00	-1	1,776	-0.06%
2023/12/08	4	68.73	4	68.33	68.60	0	1,714	0.00%
2023/12/06	2	68.40	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	1	68.20	68.70	-1	1,673	-0.06%
2023/12/04	4	69.45	1	68.90	68.50	3	1,630	0.18%
2023/12/01	7	70.57	6	71.22	70.20	1	1,573	0.06%
2023/11/30	9	69.17	4	68.08	70.70	5	1,431	0.35%
2023/11/29	4	65.13	20.1	65.60	65.90	-16.1	1,156	-1.39%
2023/11/28	0	0.00	1	64.00	63.80	-1	1,104	-0.09%
2023/11/27	10	63.50	0	0.00	63.00	10	1,117	0.90%
2023/11/24	0	0.00	2	64.00	63.90	-2	1,137	-0.18%
2023/11/22	0	0.00	1	63.90	63.80	-1	1,142	-0.09%
2023/11/21	0	0.00	13	64.04	63.70	-13	1,146	-1.13%
2023/11/20	0	0.00	4	62.60	62.90	-4	1,139	-0.35%
2023/11/17	1	62.20	0	0.00	62.10	1	1,144	0.09%
2023/11/16	2	61.45	1	61.40	61.60	1	1,148	0.09%
2023/11/15	0	0.00	10	61.50	61.60	-10	1,156	-0.86%
2023/11/14	10	59.70	0	0.00	59.80	10	1,161	0.86%
2023/11/10	10.1	59.80	0	0.00	59.90	10.1	1,207	0.83%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/03	0	0.00	1	61.80	61.00	-1	1,449	-0.07%
2023/11/02	1	61.20	0	0.00	61.30	1	1,476	0.07%
2023/10/31	10.3	60.42	0	0.00	59.60	10.3	1,525	0.68%
2023/10/25	0	0.00	3	63.20	62.90	-3	1,748	-0.17%
2023/10/20	5	60.86	1	61.90	61.80	4	1,961	0.20%
2023/10/17	1	64.20	10	64.30	63.70	-9	2,201	-0.41%
2023/10/16	10	63.20	0	0.00	63.30	10	2,403	0.42%
2023/10/05	0	0.00	1	64.50	64.80	-1	4,607	-0.02%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/03	0	0.00	1	64.60	64.40	-1	5,595	-0.02%
2023/09/28	0	0.00	10	63.70	64.00	-10	5,639	-0.18%
2023/09/27	0	0.00	9	63.78	63.50	-9	5,672	-0.16%
2023/09/26	0	0.00	10	65.00	64.00	-10	5,682	-0.18%
2023/09/25	1	65.30	2	65.20	65.10	-1	5,697	-0.02%
2023/09/22	0	0.00	1	64.20	64.50	-1	5,702	-0.02%
2023/09/15	2	66.30	3	66.47	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	1	67.10	67.20	-1	5,800	-0.02%
2023/09/12	5	65.98	1	65.80	65.80	4	5,816	0.07%
2023/09/11	1	65.30	0	0.00	64.80	1	5,816	0.02%
2023/09/06	2	65.90	0	0.00	65.30	2	5,877	0.03%
2023/09/05	0	0.00	8	66.01	65.80	-8	5,961	-0.13%
2023/09/04	0	0.00	1	64.80	64.90	-1	5,958	-0.02%
2023/08/30	1	63.60	0	0.00	64.00	1	6,007	0.02%
2023/08/29	2	61.55	1	62.10	62.70	1	6,070	0.02%
2023/08/28	1	62.40	1	61.60	61.60	0	6,075	0.00%
2023/08/24	7	62.74	2	63.55	62.60	5	6,106	0.08%
2023/08/23	1	62.10	2	62.40	62.30	-1	6,159	-0.02%
2023/08/22	1	63.10	1	62.10	62.10	0	6,172	0.00%
2023/08/18	2	63.70	0	0.00	63.10	2	6,202	0.03%
2023/08/17	3	61.57	7	63.50	64.40	-4	6,202	-0.06%
2023/08/15	0.1	63.10	2	62.80	63.10	-2	6,199	-0.03%
2023/08/14	0	0.00	30	62.77	62.60	-30	6,204	-0.48%
2023/08/10	2.1	68.96	1	68.30	66.80	1.1	6,139	0.02%
2023/08/09	0	0.00	2	70.60	70.30	-2	6,052	-0.03%
2023/08/07	1	72.20	1	72.60	72.90	0	5,999	0.00%
2023/08/04	2	70.30	2	71.60	71.30	0	6,010	0.00%
2023/08/02	5	73.38	6	72.55	71.70	-1	6,010	-0.02%
2023/08/01	5	72.94	1	73.50	73.50	4	5,947	0.07%
2023/07/31	7	74.03	0	0.00	72.70	7	5,894	0.12%
2023/07/28	6	74.80	2	74.80	74.80	4	5,830	0.07%
2023/07/27	3	77.27	5	77.16	77.80	-2	5,781	-0.03%
2023/07/26	4	76.13	3	75.83	75.40	1	5,704	0.02%
2023/07/25	1	76.60	1	75.80	76.50	0	5,677	0.00%
2023/07/24	9	76.88	2	76.60	76.30	7	5,619	0.12%
2023/07/21	6	77.23	11	77.58	77.70	-5	5,525	-0.09%
2023/07/20	4	78.88	8	79.00	78.60	-4	5,494	-0.07%
2023/07/19	6	78.85	7.8	79.03	77.60	-1.8	5,426	-0.03%
2023/07/18	19	82.87	38	81.35	79.90	-19	5,296	-0.36%
2023/07/17	28	79.86	26	79.71	80.10	2	4,748	0.04%
2023/07/14	10	77.14	16	77.23	78.00	-6	4,388	-0.14%
2023/07/13	13	75.56	8	75.81	75.20	5	4,225	0.12%
2023/07/12	174	79.66	129	80.26	76.30	45	4,058	1.11%	大買/大賣/
2023/07/11	21	76.80	90.1	77.65	79.00	-69.1	3,399	-2.03%
2023/07/10	24	71.79	7	71.94	71.90	17	2,663	0.64%
2023/07/07	5	69.26	4	68.30	68.00	1	2,516	0.04%
2023/07/04	2	68.90	4	69.53	69.50	-2	2,554	-0.08%
2023/07/03	0	0.00	6	69.53	69.40	-6	2,600	-0.23%
2023/06/28	1	69.10	2	69.40	68.70	-1	2,814	-0.04%
2023/06/27	2	69.70	0	0.00	68.90	2	3,105	0.06%
2023/06/21	0	0.00	22	69.03	69.30	-22	3,102	-0.71%
2023/06/20	11.2	67.21	0	0.00	68.20	11.2	3,213	0.35%
2023/06/19	15	67.86	0	0.00	67.80	15	3,365	0.45%
2023/06/16	1	69.00	0	0.00	68.90	1	3,404	0.03%
2023/06/15	1.2	69.37	1	70.00	69.80	0.2	3,655	0.01%
2023/06/12	16	71.13	16	70.86	70.80	0	3,760	0.00%
2023/06/09	6	70.90	3	71.13	70.90	3	3,746	0.08%
2023/06/08	0	0.00	1	69.80	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	69.90	70.30	-1	3,866	-0.03%
2023/06/06	2	70.30	3	70.10	69.40	-1	3,969	-0.03%
2023/06/05	3	71.00	1	71.10	71.00	2	4,284	0.05%
2023/06/02	3	70.83	3.6	71.09	71.00	-0.6	4,565	-0.01%
2023/06/01	0	0.00	3	70.33	70.40	-3	4,811	-0.06%
2023/05/31	6	70.03	6	69.98	70.00	0	4,813	0.00%
2023/05/30	1	69.40	5	69.64	69.50	-4	4,805	-0.08%
2023/05/29	3	70.17	8	69.75	70.20	-5	4,800	-0.10%
2023/05/26	0.1	68.00	1	68.00	68.50	-0.9	4,761	-0.02%
2023/05/25	2	68.30	4	68.25	68.30	-2	4,755	-0.04%
2023/05/23	0	0.00	1	68.30	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	1	67.10	67.50	-1	4,775	-0.02%
2023/05/19	3	67.60	4	67.33	67.00	-1	4,807	-0.02%
2023/05/16	2	65.80	2	65.95	65.80	0	4,896	0.00%
2023/05/15	2	65.15	2	65.20	64.70	0	4,903	0.00%
2023/05/11	2.1	66.28	0	0.00	65.30	2.1	4,979	0.04%
2023/05/10	3	67.17	3	66.90	66.70	0	5,006	0.00%
2023/05/09	2	66.00	0	0.00	65.00	2	5,044	0.04%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/03	1	66.70	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	2	67.45	67.00	-2	5,540	-0.04%
2023/04/28	0	0.00	16	65.37	65.40	-16	5,623	-0.28%
2023/04/26	15	63.80	0	0.00	64.40	15	5,612	0.27%
2023/04/25	5.1	64.79	0	0.00	64.30	5.1	5,597	0.09%
2023/04/24	1	66.70	2	66.75	66.60	-1	5,574	-0.02%
2023/04/21	0.1	67.60	2	67.30	66.80	-1.9	5,571	-0.03%
2023/04/20	1	70.40	0	0.00	69.20	1	5,542	0.02%
2023/04/19	4	70.80	3	71.07	70.60	1	5,551	0.02%
2023/04/18	6	72.58	0	0.00	71.60	6	5,527	0.11%
2023/04/17	0	0.00	1.1	70.46	72.20	-1.1	5,455	-0.02%
2023/04/14	4	70.08	0	0.00	69.90	4	5,370	0.07%
2023/04/13	1.1	70.99	0	0.00	70.10	1.1	5,323	0.02%
2023/04/12	3	72.57	5	72.28	71.80	-2	5,283	-0.04%
2023/04/11	1	71.70	4	71.80	72.00	-3	5,249	-0.06%
2023/04/10	1	71.30	2	71.55	71.70	-1	5,239	-0.02%
2023/04/07	2	71.30	3	71.20	71.50	-1	5,213	-0.02%
2023/04/06	2	72.30	4	71.75	71.70	-2	5,181	-0.04%
2023/03/31	1	71.10	1	71.40	71.30	0	5,147	0.00%
2023/03/30	2	70.75	11	71.07	70.80	-9	5,119	-0.18%
2023/03/29	16	71.23	11	71.25	71.00	5	5,091	0.10%
2023/03/28	8.1	71.74	6	71.30	70.50	2.1	4,993	0.04%
2023/03/27	0	0.00	2	70.05	69.90	-2	4,707	-0.04%
2023/03/23	7	70.29	0	0.00	70.30	7	4,743	0.15%
2023/03/22	12	72.09	5	71.98	72.00	7	4,658	0.15%
2023/03/20	10	71.40	6	72.43	71.00	4	4,701	0.09%
2023/03/17	1	68.90	1	69.00	68.90	0	4,435	0.00%
2023/03/15	1	69.00	2	69.65	69.00	-1	4,388	-0.02%
2023/03/14	0.2	68.20	0	0.00	68.10	0.2	4,401	0.00%
2023/03/13	1	68.00	13	68.21	69.10	-12	4,451	-0.27%
2023/03/10	0	0.00	3	69.43	69.40	-3	4,458	-0.07%
2023/03/09	5	71.68	2.2	71.53	71.70	2.8	4,608	0.06%
2023/03/08	7.5	72.77	11.1	72.64	72.10	-3.6	4,625	-0.08%
2023/03/07	26	71.64	9	72.00	71.80	17	4,341	0.39%
2023/03/06	12	71.29	13.2	69.99	70.70	-1.2	4,092	-0.03%
2023/03/02	0	0.00	2	65.90	65.90	-2	3,820	-0.05%
2023/03/01	1	66.80	1	66.50	66.30	0	3,827	0.00%
2023/02/24	1	66.80	0.2	66.80	66.80	0.8	3,849	0.02%
2023/02/23	0	66.90	0	0.00	66.50	0	3,851	0.00%
2023/02/22	1	65.90	3	66.50	66.20	-2	3,873	-0.05%
2023/02/21	4	68.00	1	67.90	67.60	3	3,879	0.08%
2023/02/20	1	67.20	3	67.03	67.50	-2	3,947	-0.05%
2023/02/17	2	67.15	1.5	67.17	66.90	0.5	3,966	0.01%
2023/02/16	5.3	67.45	0	0.00	67.70	5.3	3,962	0.13%
2023/02/15	1	66.80	0	0.00	66.30	1	3,941	0.03%
2023/02/14	0	0.00	1	66.60	66.50	-1	3,907	-0.03%
2023/02/13	0.1	66.60	0	0.00	66.50	0.1	3,927	0.00%
2023/02/10	4.1	67.50	0	0.00	67.00	4.1	3,946	0.10%
2023/02/09	1	68.90	0	0.00	68.50	1	3,932	0.03%
2023/02/07	0	0.00	1	68.40	69.10	-1	3,901	-0.03%
2023/02/03	9	69.13	7.2	69.86	69.10	1.8	3,846	0.05%
2023/02/02	2.5	67.98	5.1	68.09	68.10	-2.6	3,694	-0.07%
2023/02/01	0.1	67.90	1.2	67.97	67.10	-1.1	3,638	-0.03%
2023/01/31	0	0.00	2.2	65.91	66.30	-2.2	3,600	-0.06%
2023/01/30	4	65.63	4	65.13	65.30	0	3,581	0.00%
2023/01/16	0	0.00	3	62.40	62.50	-3	3,522	-0.09%
2023/01/13	0	0.00	1	63.10	61.80	-1	3,544	-0.03%
2023/01/12	0	0.00	5	63.60	62.00	-5	3,574	-0.14%
2023/01/11	1	63.30	3	63.47	63.50	-2	3,597	-0.06%
2023/01/10	2	62.75	13	62.59	63.10	-11	3,637	-0.30%
2023/01/09	11	62.22	3	61.77	63.00	8	3,665	0.22%
2023/01/04	2	60.10	1	59.70	59.80	1	3,793	0.03%
2023/01/03	3	58.20	0	0.00	59.10	3	3,826	0.08%
2022/12/30	3	58.30	0	0.00	57.90	3	3,839	0.08%
2022/12/28	1	58.90	0	0.00	58.40	1	3,943	0.03%
2022/12/23	2	60.10	1	60.70	60.40	1	4,039	0.02%
2022/12/20	1	61.50	0	0.00	61.20	1	4,155	0.02%
2022/12/16	2	64.00	4	64.00	64.00	-2	4,209	-0.05%
2022/12/15	2	65.55	0	0.00	65.40	2	4,215	0.05%
2022/12/13	0	0.00	1	64.70	64.60	-1	4,113	-0.02%
2022/12/12	8.1	64.79	6	64.62	64.20	2.1	4,051	0.05%
2022/12/09	1	62.70	3	62.77	62.20	-2	3,860	-0.05%
2022/12/07	0	0.00	2	62.90	62.10	-2	3,924	-0.05%
2022/12/06	0.2	63.90	1	65.10	63.50	-0.8	3,934	-0.02%
2022/12/02	5	66.44	4	65.65	65.70	1	4,065	0.02%
2022/12/01	16.1	65.36	13	65.60	65.60	3	4,047	0.08%
2022/11/30	3	62.43	3	62.50	63.10	0	3,926	0.00%
2022/11/29	8	60.78	2	60.90	60.70	6	3,892	0.15%
2022/11/28	1	61.60	1	61.30	61.30	0	3,919	0.00%
2022/11/25	0	0.00	5	60.30	60.40	-5	4,007	-0.12%
2022/11/24	1	60.80	1	59.80	60.70	0	4,036	0.00%
2022/11/23	1	59.20	1	59.90	59.20	0	4,057	0.00%
2022/11/22	1	59.20	0	0.00	58.90	1	4,165	0.02%
2022/11/18	0	0.00	1	61.70	60.00	-1	4,769	-0.02%
2022/11/17	0	0.00	2	61.10	61.50	-2	4,768	-0.04%
2022/11/16	4	60.10	5	60.62	60.40	-1	4,782	-0.02%
2022/11/15	1	58.60	3	59.17	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	3	59.73	1	59.90	58.10	2	5,017	0.04%
2022/11/10	1	58.10	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	1	58.90	58.70	-1	5,539	-0.02%
2022/11/08	1	58.00	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	2	58.25	58.30	-2	5,601	-0.04%
2022/11/03	1	57.40	2	57.00	58.00	-1	5,743	-0.02%
2022/11/02	5	57.44	6	57.30	57.20	-1	5,835	-0.02%
2022/10/31	0	0.00	2	55.00	55.10	-2	6,159	-0.03%
2022/10/28	3.5	54.13	1	53.70	53.70	2.5	6,484	0.04%
2022/10/27	3	54.50	8	55.35	55.60	-5	6,538	-0.08%
2022/10/26	0	0.00	1	54.00	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	1	53.20	53.10	-1	6,497	-0.02%
2022/10/24	1	53.20	4	53.93	53.10	-3	6,523	-0.05%
2022/10/21	4	53.08	7	52.67	52.10	-3	6,565	-0.05%
2022/10/20	6	52.87	0	0.00	53.30	6	6,603	0.09%
2022/10/19	1	54.40	1	53.80	53.20	0	6,675	0.00%
2022/10/18	1	52.50	2	53.30	53.60	-1	6,692	-0.01%
2022/10/17	5	50.26	4	51.00	52.00	1	6,812	0.01%
2022/10/14	0	0.00	13	52.22	53.00	-13	7,022	-0.19%
2022/10/13	18	50.95	0	0.00	49.10	18	7,058	0.25%
2022/10/12	1	53.00	1	53.60	53.20	0	7,066	0.00%
2022/10/11	3	55.00	2	55.40	54.20	1	7,092	0.01%
2022/10/07	1	57.10	4	57.40	57.20	-3	7,117	-0.04%
2022/10/06	0	0.00	1	57.30	58.00	-1	7,179	-0.01%
2022/10/05	7	57.84	2	58.15	57.10	5	7,199	0.07%
2022/10/04	1.2	58.17	1	58.70	58.60	0.2	7,171	0.00%
2022/10/03	1	57.60	1	58.10	57.20	0	7,236	0.00%
2022/09/30	1	54.20	1	54.80	57.00	0	7,381	0.00%
2022/09/29	2	54.90	2	55.55	56.00	0	7,404	0.00%
2022/09/28	5.1	56.63	1	57.70	55.00	4.1	7,415	0.06%
2022/09/27	1	58.30	0	0.00	59.50	1	7,453	0.01%
2022/09/26	2	59.85	2	61.05	57.90	0	7,571	0.00%
2022/09/21	1	64.80	0	0.00	64.40	1	7,686	0.01%
2022/09/16	0	66.20	0	0.00	65.50	0	7,829	0.00%
2022/09/15	3	66.73	2	67.15	66.40	1	7,899	0.01%
2022/09/14	1	64.80	3	66.13	67.40	-2	7,925	-0.03%
2022/09/13	2	68.30	1	67.30	67.00	1	7,975	0.01%
2022/09/12	4	68.40	0	0.00	67.80	4	8,102	0.05%
2022/09/07	0	0.00	11	63.55	64.40	-11	8,456	-0.13%
2022/09/06	9	63.98	2	65.10	63.60	7	8,418	0.08%
2022/09/05	1	70.70	0	0.00	67.50	1	8,364	0.01%
2022/09/02	8	70.85	7	70.23	69.70	1	8,340	0.01%
2022/09/01	3	70.17	11	69.43	68.90	-8	8,309	-0.10%
2022/08/31	5	69.50	4	69.80	69.90	1	8,199	0.01%
2022/08/30	2	69.00	1	69.30	69.10	1	8,195	0.01%
2022/08/29	3	68.60	1	68.60	68.30	2	8,202	0.02%
2022/08/26	13	71.18	4	71.75	71.60	9	8,191	0.11%
2022/08/25	16	71.02	15	71.62	70.10	1	8,089	0.01%
2022/08/24	5	68.20	0	0.00	68.10	5	7,866	0.06%
2022/08/23	0	0.00	6	68.52	68.20	-6	8,076	-0.07%
2022/08/22	3	69.43	0	0.00	69.30	3	8,299	0.04%
2022/08/19	1	69.60	0	0.00	69.90	1	8,332	0.01%
2022/08/18	2	69.50	0	0.00	70.40	2	8,275	0.02%
2022/08/17	8	71.64	3	71.17	71.00	5	8,186	0.06%
2022/08/16	4	69.33	8	69.55	70.20	-4	7,927	-0.05%
2022/08/15	0	0.00	2	67.35	67.90	-2	7,819	-0.03%
2022/08/12	3	66.30	1	66.00	66.20	2	7,855	0.03%
2022/08/11	5	67.40	3	67.03	66.30	2	7,936	0.03%
2022/08/09	5	67.44	5	67.76	67.40	0	8,351	0.00%
2022/08/08	5	65.72	14	66.78	67.30	-9	8,537	-0.11%
2022/08/05	11.2	67.94	2	68.10	67.60	9.2	8,520	0.11%
2022/08/04	12	65.80	5	65.60	66.70	7	8,413	0.08%
2022/08/03	1	63.20	0	0.00	63.40	1	8,327	0.01%
2022/08/02	1	62.70	1	63.90	63.50	0	8,470	0.00%
2022/08/01	1.3	64.67	0	0.00	64.80	1.3	8,563	0.02%
2022/07/29	3	64.93	0	0.00	65.00	3	8,652	0.03%
2022/07/28	1	65.00	5	64.10	63.80	-4	8,937	-0.04%
2022/07/27	0	0.00	2	63.50	64.50	-2	8,971	-0.02%
2022/07/26	4	64.98	22	63.71	62.60	-18	9,027	-0.20%
2022/07/25	2	65.40	2	65.10	65.10	0	9,039	0.00%
2022/07/22	1	66.00	10	65.41	65.80	-9	9,176	-0.10%
2022/07/21	12	64.38	6	65.70	66.20	6	9,223	0.07%
2022/07/20	2.2	62.35	2	62.65	62.40	0.2	9,154	0.00%
2022/07/19	6	61.05	6	60.97	60.90	0	9,272	0.00%
2022/07/18	1	59.30	1	59.60	59.80	0	9,442	0.00%
2022/07/15	0	0.00	3	58.50	59.00	-3	9,747	-0.03%
2022/07/14	11	55.88	4	56.75	58.30	7	10,055	0.07%
2022/07/13	4	56.35	2	57.25	55.80	2	10,347	0.02%
2022/07/12	8	55.64	2	55.25	54.80	6	10,689	0.06%
2022/07/11	3	58.13	3	58.17	58.10	0	10,957	0.00%
2022/07/08	28	58.44	19	58.19	58.00	9	11,017	0.08%
2022/07/07	3.2	53.78	11	55.28	55.80	-7.8	10,898	-0.07%
2022/07/06	21	54.72	2	55.90	53.90	19	10,894	0.17%
2022/07/05	2	56.15	11	55.89	56.50	-9	10,938	-0.08%
2022/07/04	4	57.73	18	58.14	56.90	-14	10,930	-0.13%
2022/07/01	4	60.25	8	60.40	57.90	-4	11,029	-0.04%
2022/06/30	7	63.53	6	64.47	63.00	1	11,036	0.01%
2022/06/29	2	66.90	2	67.15	67.60	0	11,191	0.00%
2022/06/28	3	68.53	6	68.32	68.00	-3	11,908	-0.03%
2022/06/27	1	69.10	1	70.20	70.00	0	13,329	0.00%
2022/06/24	4	67.73	1	67.80	67.00	3	13,453	0.02%
2022/06/23	2	65.95	2	66.65	66.30	0	13,603	0.00%
2022/06/22	1	67.20	15	68.03	66.60	-14	13,864	-0.10%
2022/06/21	8	68.36	5	67.93	69.40	3	14,058	0.02%
2022/06/20	11	66.96	5	67.40	66.10	6	14,344	0.04%
2022/06/17	6	69.32	5	69.54	69.10	1	14,401	0.01%
2022/06/16	11	75.00	3	76.80	71.60	8	14,233	0.06%
2022/06/15	0	0.00	2	79.50	79.00	-2	14,183	-0.01%
2022/06/14	4	78.10	5	78.30	78.90	-1	14,341	-0.01%
2022/06/13	4	79.75	1	79.70	79.50	3	14,314	0.02%
2022/06/10	5.2	80.52	2	80.80	81.80	3.2	14,409	0.02%
2022/06/09	4	80.90	1	80.70	81.50	3	14,480	0.02%
2022/06/08	2	81.15	0	0.00	80.80	2	14,506	0.01%
2022/06/07	3	81.33	2	81.10	81.50	1	14,549	0.01%
2022/06/06	0	0.00	2	82.70	81.40	-2	14,548	-0.01%
2022/06/02	2	83.35	0.1	83.50	83.10	1.9	14,535	0.01%
2022/06/01	1.1	85.83	3	84.60	84.00	-2	14,505	-0.01%
2022/05/31	5.5	84.15	3	84.33	83.80	2.5	14,345	0.02%
2022/05/30	10	83.00	29	82.87	84.50	-19	14,193	-0.13%
2022/05/27	3	80.33	6	80.30	80.20	-3	13,953	-0.02%
2022/05/26	4	79.15	1	81.00	78.90	3	13,935	0.02%
2022/05/25	2	78.70	1	79.20	80.20	1	13,923	0.01%
2022/05/24	3	79.87	1	79.90	78.70	2	13,997	0.01%
2022/05/23	1	81.20	0	0.00	81.20	1	14,026	0.01%
2022/05/20	3	81.33	2	80.80	81.20	1	14,123	0.01%
2022/05/19	5	78.88	6	80.20	81.20	-1	14,577	-0.01%
2022/05/18	13	82.05	5	81.58	81.20	8	14,594	0.05%
2022/05/17	9	81.12	10.1	80.72	82.40	-1.1	14,434	-0.01%
2022/05/16	12	79.84	12.1	79.53	78.40	-0.1	14,348	0.00%
2022/05/13	4	77.18	17	77.24	77.20	-13	14,440	-0.09%
2022/05/12	5	76.76	8	76.75	75.50	-3	14,713	-0.02%
2022/05/11	7	76.94	7	77.97	77.10	0	15,081	0.00%
2022/05/10	9.2	74.89	10	75.03	75.50	-0.8	14,961	-0.01%
2022/05/09	4	78.58	1	78.20	77.10	3	15,062	0.02%
2022/05/06	14	79.84	2	80.50	81.20	12	15,546	0.08%
2022/05/05	8	82.09	41	81.73	81.40	-33	15,572	-0.21%
2022/05/04	3	78.70	1	79.00	78.60	2	15,326	0.01%
2022/05/03	2	77.45	3	77.50	77.90	-1	15,547	-0.01%
2022/04/29	3	77.43	1	78.50	76.10	2	15,578	0.01%
2022/04/28	6.1	75.02	3	75.43	76.00	3.1	15,557	0.02%
2022/04/27	1.3	73.42	1	75.80	76.10	0.3	15,466	0.00%
2022/04/26	17.3	78.24	4	77.13	77.00	13.3	15,339	0.09%
2022/04/25	4	79.13	0.1	79.80	78.70	3.9	15,252	0.03%
2022/04/22	5.4	83.10	2	84.50	82.80	3.4	15,120	0.02%
2022/04/21	72.1	84.41	88.1	82.11	84.60	-16	14,983	-0.11%
2022/04/20	66	80.77	52	81.96	80.80	14	14,855	0.09%
2022/04/19	9	82.46	0	0.00	80.60	9	14,623	0.06%
2022/04/18	3	82.30	3	82.00	82.00	0	14,444	0.00%
2022/04/15	27.4	86.98	12	86.10	85.00	15.4	14,235	0.11%
2022/04/14	8.1	91.25	0	0.00	90.80	8.1	14,260	0.06%
2022/04/13	3	94.20	0	0.00	93.80	3	14,192	0.02%
2022/04/12	5	94.38	4	93.80	93.30	1	14,352	0.01%
2022/04/11	5	96.12	1	95.30	95.00	4	14,407	0.03%
2022/04/08	0	0.00	0.3	98.70	98.10	-0.3	14,392	0.00%
2022/04/07	14	99.76	1	102.00	98.00	13	14,346	0.09%
2022/04/06	5	101.20	0	0.00	101.50	5	14,168	0.04%
2022/04/01	10	99.54	5	100.20	100.50	5	14,162	0.04%
2022/03/31	8.5	104.85	1	105.00	102.00	7.5	13,986	0.05%
2022/03/30	21.1	105.78	47.1	106.38	105.00	-26.1	13,567	-0.19%
2022/03/29	6	100.07	1	100.00	98.80	5	12,340	0.04%
2022/03/28	9	98.64	2	98.55	98.40	7	12,524	0.06%
2022/03/25	1	100.00	8	100.41	99.90	-7	12,582	-0.06%
2022/03/24	6	97.82	1	97.30	97.80	5	12,322	0.04%
2022/03/23	11	99.85	3	99.67	99.60	8	12,188	0.07%
2022/03/22	19	101.26	1	102.00	102.50	18	12,003	0.15%
2022/03/21	3	105.33	5	105.30	105.00	-2	11,884	-0.02%
2022/03/18	1	103.50	9	104.61	105.00	-8	11,866	-0.07%
2022/03/17	6	101.50	14	101.57	102.00	-8	11,702	-0.07%
2022/03/16	2	97.00	7	96.91	96.30	-5	11,705	-0.04%
2022/03/15	3	95.77	1	95.10	95.00	2	11,863	0.02%
2022/03/14	6	102.00	3	102.83	102.00	3	11,960	0.03%
2022/03/09	0	0.00	1	97.60	97.70	-1	13,630	-0.01%
2022/03/08	2	94.60	1	97.50	93.70	1	13,895	0.01%
2022/03/07	3	97.50	0	0.00	97.30	3	14,153	0.02%
2022/03/04	3	101.17	2	101.00	101.50	1	14,469	0.01%
2022/03/03	3	103.67	0	0.00	103.00	3	14,750	0.02%
2022/03/02	1	102.50	1	101.50	103.50	0	14,986	0.00%
2022/03/01	0	0.00	1	103.50	103.50	-1	15,294	-0.01%
2022/02/25	2	100.50	1.1	101.46	100.50	0.9	15,771	0.01%
2022/02/24	11	100.16	2.1	100.02	99.40	8.9	16,240	0.06%
2022/02/23	3	102.00	0	0.00	104.00	3	16,640	0.02%
2022/02/22	8	101.88	2	102.00	102.50	6	17,811	0.03%
2022/02/21	12	108.58	15	110.54	106.00	-3	18,081	-0.02%
2022/02/18	4	107.38	10	107.70	109.00	-6	17,897	-0.03%
2022/02/17	0	0.00	4.2	107.07	107.00	-4.2	18,019	-0.02%
2022/02/16	6.3	107.07	3	107.00	107.00	3.3	18,175	0.02%
2022/02/15	17	107.15	10.1	106.32	105.00	6.9	18,300	0.04%
2022/02/14	12	105.42	22.2	106.24	106.00	-10.2	18,441	-0.06%
2022/02/11	5	104.80	22.2	105.89	105.00	-17.2	18,444	-0.09%
2022/02/10	3	102.67	8	102.13	103.00	-5	18,668	-0.03%
2022/02/09	2	102.75	4.1	103.12	103.00	-2.1	19,384	-0.01%
2022/02/08	10.3	102.99	9	100.24	102.00	1.3	19,523	0.01%
2022/02/07	2.2	94.25	3.1	93.95	95.00	-0.9	19,910	0.00%
2022/01/26	2.1	90.41	2	90.60	90.50	0.1	20,923	0.00%
2022/01/25	24.1	89.95	26.1	93.17	89.50	-2	22,423	-0.01%
2022/01/24	1	86.00	1	89.10	91.30	0	22,697	0.00%
2022/01/21	1	89.40	5	89.88	88.70	-4	23,536	-0.02%
2022/01/20	0.2	90.28	2	89.20	90.30	-1.8	24,081	-0.01%
2022/01/19	6.1	90.65	0	0.00	90.40	6.1	24,609	0.02%
2022/01/18	1	94.30	2	93.50	92.40	-1	25,087	0.00%
2022/01/17	2	91.60	2	91.45	92.00	0	25,652	0.00%
2022/01/14	9	89.51	15	89.21	89.30	-6	26,174	-0.02%
2022/01/13	7.2	90.86	2	91.00	90.60	5.2	27,169	0.02%
2022/01/12	0	0.00	2	93.20	92.70	-2	27,947	-0.01%
2022/01/11	6	96.20	4	95.73	93.70	2	28,558	0.01%
2022/01/10	3	96.13	5.1	97.73	98.60	-2.1	28,664	-0.01%
2022/01/07	52.1	95.23	39	95.28	95.00	13.1	28,617	0.05%
2022/01/06	2	100.00	3	100.00	100.50	-1	28,343	0.00%
2022/01/05	6.4	101.08	9	101.17	102.00	-2.7	28,453	-0.01%
2022/01/04	10.1	105.14	2	104.75	104.00	8.1	28,502	0.03%
2022/01/03	8	105.75	2	105.25	105.50	6	28,716	0.02%
2021/12/30	1.1	107.00	0	0.00	107.00	1.1	28,796	0.00%
2021/12/29	0	0.00	1	106.50	107.00	-1	28,910	0.00%
2021/12/28	4	109.13	1	108.00	108.00	3	29,134	0.01%
2021/12/27	12	107.67	11	108.55	109.00	1	29,185	0.00%
2021/12/24	13	110.50	6	109.67	107.50	7	29,287	0.02%
2021/12/23	7	110.79	12	111.13	111.50	-5	29,125	-0.02%
2021/12/22	6	110.00	3	109.67	108.00	3	29,022	0.01%
2021/12/21	1	108.00	2	107.28	108.00	-1	28,709	0.00%
2021/12/20	1	105.50	1	106.00	105.00	0	28,555	0.00%
2021/12/17	5	105.20	1	104.50	104.50	4	28,800	0.01%
2021/12/16	5	107.30	5.1	108.49	109.00	-0.1	28,899	0.00%
2021/12/15	0	0.00	4.1	104.89	106.00	-4.1	28,763	-0.01%
2021/12/14	2.1	102.50	0	0.00	102.50	2.1	28,719	0.01%
2021/12/13	2	105.50	4	106.13	106.00	-2	28,701	-0.01%
2021/12/10	9.1	105.23	4	105.63	105.00	5.1	28,726	0.02%
2021/12/09	5	109.30	22	112.80	109.00	-17	28,660	-0.06%
2021/12/08	13	111.54	13	111.65	112.00	0	28,764	0.00%
2021/12/07	26.1	113.13	5	112.60	110.00	21.1	28,852	0.07%
2021/12/06	16	111.84	5	112.60	113.00	11	28,486	0.04%
2021/12/03	15	113.77	61	112.60	111.50	-46	28,344	-0.16%
2021/12/02	12	110.04	9	109.61	107.00	3	27,818	0.01%
2021/12/01	4	110.13	18	111.00	110.50	-14	27,901	-0.05%
2021/11/30	3	106.50	7	109.07	110.50	-4	28,112	-0.01%
2021/11/29	11	104.00	3	104.17	106.00	8	28,267	0.03%
2021/11/26	10	105.55	5.2	103.52	103.50	4.8	28,113	0.02%
2021/11/25	24	109.54	7	109.43	108.00	17	27,981	0.06%
2021/11/24	39	111.88	43	110.35	112.00	-4	27,809	-0.01%
2021/11/23	14	108.96	9	110.56	106.00	5	27,568	0.02%
2021/11/22	17	111.32	8.1	111.94	108.50	9	27,561	0.03%
2021/11/19	35.3	112.36	27	112.06	111.50	8.3	27,864	0.03%
2021/11/18	33	104.32	27	105.17	106.00	6	27,212	0.02%
2021/11/17	18	101.44	34.5	102.36	102.00	-16.5	27,315	-0.06%
2021/11/16	18	101.00	16	101.56	98.20	2	27,667	0.01%
2021/11/15	25	100.40	22	99.93	100.50	3	28,029	0.01%
2021/11/12	13.1	101.52	16	102.06	100.50	-2.9	28,240	-0.01%
2021/11/11	52.1	100.70	50	99.46	101.00	2.1	28,331	0.01%
2021/11/10	10	96.91	9	97.53	97.90	1	28,092	0.00%
2021/11/09	30	97.77	12	98.08	98.00	18	27,946	0.06%
2021/11/08	34.2	101.88	17	101.85	99.20	17.2	27,499	0.06%
2021/11/05	17	108.53	32	109.88	110.00	-15	26,953	-0.06%
2021/11/04	49	110.76	41	112.16	110.00	8	26,808	0.03%
2021/11/03	32	108.41	21	110.90	108.00	11	26,125	0.04%
2021/11/02	50	116.57	22.6	118.65	111.50	27.5	25,206	0.11%
2021/11/01	12	120.46	16	121.75	123.50	-4	23,823	-0.02%
2021/10/29	52.4	114.41	64.1	112.14	112.50	-11.7	23,484	-0.05%
2021/10/28	19.2	108.91	21	109.10	107.50	-1.9	22,973	-0.01%
2021/10/27	12	107.58	10	107.35	107.00	2	22,734	0.01%
2021/10/26	14	107.86	21	107.71	101.50	-7	22,334	-0.03%
2021/10/25	9	104.56	20	105.50	105.50	-11	22,136	-0.05%
2021/10/22	19	101.82	10.1	101.65	101.50	8.9	22,045	0.04%
2021/10/21	22	101.18	20	101.69	100.50	2	22,333	0.01%
2021/10/20	24	97.37	11	97.75	96.80	13	22,038	0.06%
2021/10/19	9	98.47	20	99.50	101.50	-11	22,139	-0.05%
2021/10/18	4	93.43	4	93.85	92.60	0	21,900	0.00%
2021/10/15	0	0.00	1	91.40	91.40	-1	22,556	0.00%
2021/10/14	5	89.00	6	88.83	89.00	-1	23,483	0.00%
2021/10/13	10	91.76	4	89.45	87.40	6	23,748	0.03%
2021/10/12	3	94.43	4	93.63	93.30	-1	24,108	0.00%
2021/10/08	15.1	93.25	23	93.45	94.00	-7.9	24,790	-0.03%
2021/10/07	4	89.65	1	89.80	89.50	3	25,392	0.01%
2021/10/05	2	82.60	4	83.45	86.50	-2	26,290	-0.01%
2021/10/04	2	82.20	5.1	84.20	81.10	-3.1	26,522	-0.01%
2021/10/01	4	85.83	5	84.56	84.10	-1	26,890	0.00%
2021/09/30	2	89.10	3	90.23	89.30	-1	27,668	0.00%
2021/09/29	1	88.00	1.2	88.60	87.70	-0.2	28,122	0.00%
2021/09/28	1.2	94.03	1	92.30	91.80	0.2	28,938	0.00%
2021/09/27	15	95.87	6	94.75	94.60	9	29,581	0.03%
2021/09/24	20	95.86	18	95.69	95.00	2	30,007	0.01%
2021/09/23	3	94.20	2	94.20	95.40	1	30,217	0.00%
2021/09/22	1	90.00	6	90.50	90.20	-5	30,320	-0.02%
2021/09/17	0	0.00	12	90.53	92.30	-12	31,093	-0.04%
2021/09/16	6	90.40	7	91.97	90.40	-1	31,844	0.00%
2021/09/15	0	0.00	2	91.85	92.30	-2	32,181	-0.01%
2021/09/14	4	92.25	2	92.30	91.70	2	32,862	0.01%
2021/09/13	6	94.65	3	95.77	92.30	3	33,164	0.01%
2021/09/10	12	91.16	10	92.33	94.90	2	33,443	0.01%
2021/09/09	2	91.90	5	91.60	93.90	-3	34,291	-0.01%
2021/09/08	1	90.50	0	0.00	90.50	1	35,196	0.00%
2021/09/07	3	92.07	4	92.95	94.30	-1	35,488	0.00%
2021/09/06	12	100.13	15	97.01	94.50	-3	35,198	-0.01%
2021/09/03	25	98.08	19	98.22	98.50	6	34,882	0.02%
2021/09/02	13	102.38	7	100.93	100.50	6	34,527	0.02%
2021/09/01	3	109.17	3	109.00	111.00	0	34,572	0.00%
2021/08/31	9	107.17	8	107.50	108.50	1	34,495	0.00%
2021/08/30	7	107.86	7	109.64	110.00	0	34,408	0.00%
2021/08/27	24	107.71	13	110.58	106.50	11	34,340	0.03%
2021/08/26	37.2	112.93	37	111.97	111.50	0.2	34,147	0.00%
2021/08/25	12	113.38	39	113.32	113.00	-27	34,077	-0.08%
2021/08/24	73	109.08	52	109.37	107.50	21	33,308	0.06%
2021/08/23	34	107.18	28	107.95	106.00	6	32,775	0.02%
2021/08/20	16	102.44	20	105.18	105.00	-4	32,351	-0.01%
2021/08/19	13	100.08	11	100.40	99.00	2	31,672	0.01%
2021/08/18	40	96.14	52	94.01	100.00	-12	31,083	-0.04%
2021/08/17	12	96.56	12	97.25	91.00	0	30,700	0.00%
2021/08/16	4	98.53	5	98.60	98.90	-1	30,369	0.00%
2021/08/13	9	99.82	7	98.00	97.00	2	30,232	0.01%
2021/08/12	6	100.20	8	101.25	103.00	-2	30,107	-0.01%
2021/08/11	8	97.81	9	98.64	97.60	-1	29,975	0.00%
2021/08/10	18	98.92	19	100.14	101.00	-1	29,776	0.00%
2021/08/09	21	101.12	10	103.10	100.50	11	29,579	0.04%
2021/08/06	2	106.75	1	104.97	108.50	1	29,399	0.00%
2021/08/05	6	109.25	1	109.00	108.50	5	29,282	0.02%
2021/08/04	10	113.65	14	115.25	113.00	-4	29,279	-0.01%
2021/08/03	26	114.21	19	113.87	113.50	7	29,284	0.02%
2021/08/02	17	109.29	25	109.28	111.50	-8	28,915	-0.03%
2021/07/30	6	104.42	3	102.33	102.50	3	28,598	0.01%
2021/07/29	18	106.44	16	107.09	107.00	2	28,473	0.01%
2021/07/28	16	106.44	17	106.35	104.50	-1	28,180	0.00%
2021/07/27	37	119.41	24	115.75	114.50	13	27,765	0.05%
2021/07/26	14	115.89	21	116.48	115.50	-7	27,020	-0.03%
2021/07/23	29	112.26	12	115.00	110.00	17	26,312	0.06%
2021/07/22	3	109.33	11	110.55	113.50	-8	25,352	-0.03%
2021/07/21	26	105.63	15	105.17	103.50	11	25,114	0.04%
2021/07/20	22	105.62	37	106.39	108.50	-15	24,422	-0.06%
2021/07/19	15	100.67	6	102.25	100.00	9	23,783	0.04%
2021/07/16	32	101.59	29	101.48	102.50	3	24,120	0.01%
2021/07/15	57	96.82	55	97.23	100.00	2	24,054	0.01%
2021/07/14	28	101.48	11	102.46	98.10	17	23,919	0.07%
2021/07/13	9	110.72	15	113.50	109.00	-6	23,126	-0.03%
2021/07/12	6	103.50	10	103.02	105.50	-4	22,646	-0.02%
2021/07/09	26	96.12	22	96.10	96.00	4	22,042	0.02%
2021/07/08	9	95.56	10	96.95	94.80	-1	21,711	0.00%
2021/07/07	16	96.11	32	95.67	93.60	-16	21,344	-0.07%
2021/07/06	18	92.23	10	92.24	92.60	8	20,611	0.04%
2021/07/05	24	93.11	14	94.30	90.50	10	20,264	0.05%
2021/07/02	17	84.98	30	84.07	87.60	-13	19,651	-0.07%
2021/07/01	8	81.03	18	79.53	79.70	-10	19,370	-0.05%
2021/06/30	7	85.34	10	82.66	86.20	-3	19,562	-0.02%
2021/06/29	16	79.14	1	81.10	78.70	15	19,614	0.08%
2021/06/28	11	80.73	5	80.86	79.60	6	19,407	0.03%
2021/06/25	10	79.29	18	79.52	81.80	-8	18,838	-0.04%
2021/06/24	5	74.64	10	74.61	74.40	-5	18,163	-0.03%
2021/06/23	12	71.23	10	73.03	74.50	2	17,792	0.01%
2021/06/22	9	67.39	8	69.16	69.90	1	17,070	0.01%
2021/06/21	7	68.51	5.4	69.16	66.20	1.6	16,679	0.01%
2021/06/18	23	67.96	21.9	68.17	68.90	1.1	16,156	0.01%
2021/06/17	32	64.52	39	64.46	65.20	-7	15,070	-0.05%
2021/06/16	3	60.10	9.4	60.44	61.00	-6.4	14,076	-0.05%
2021/06/15	1	57.80	0	0.00	57.80	1	13,617	0.01%
2021/06/11	4	56.45	0	0.00	56.50	4	13,585	0.03%
2021/06/10	4	56.53	2	56.50	57.00	2	13,668	0.01%
2021/06/09	8	56.85	4	57.15	56.50	4	13,562	0.03%
2021/06/07	0	0.00	1	52.40	53.40	-1	13,119	-0.01%
2021/06/04	0	0.00	30	54.10	54.00	-30	13,221	-0.23%
2021/06/03	28	53.00	2	53.25	53.50	26	13,225	0.20%
2021/06/02	3	53.03	3	54.53	52.90	0	13,253	0.00%
2021/06/01	1	51.70	2	52.15	52.00	-1	12,855	-0.01%
2021/05/31	0	0.00	2	51.60	51.20	-2	12,919	-0.02%
2021/05/26	1	48.01	0	0.00	48.40	1	13,217	0.01%
2021/05/25	0.4	47.55	3	48.10	47.85	-2.6	13,317	-0.02%
2021/05/24	2	46.01	0	0.00	46.25	2	13,390	0.02%
2021/05/21	1	46.30	5	45.63	46.15	-4	13,538	-0.03%
2021/05/20	6	44.15	0	0.00	43.85	6	13,616	0.04%
2021/05/19	3	44.37	31	44.51	45.60	-28	13,604	-0.21%
2021/05/18	0	0.00	2	41.10	43.55	-2	13,512	-0.01%
2021/05/17	27	42.70	0	0.00	39.60	27	13,515	0.20%
2021/05/14	3	45.02	2	43.80	43.95	1	13,471	0.01%
2021/05/13	2	43.28	0	0.00	44.00	2	13,381	0.01%
2021/05/12	1	43.50	2	43.78	43.50	-1	13,348	-0.01%
2021/05/11	4	46.76	0	0.00	46.60	4	13,217	0.03%
2021/05/10	4	52.00	1	51.20	51.10	3	13,093	0.02%
2021/05/06	0	0.00	2	50.80	50.70	-2	13,602	-0.01%
2021/05/05	3	52.40	0	0.00	50.90	3	13,569	0.02%
2021/05/04	3	53.80	3	52.47	52.40	0	13,623	0.00%
2021/05/03	4	56.75	1	56.50	55.50	3	13,697	0.02%
2021/04/29	1	59.30	0.1	59.40	59.00	0.9	13,737	0.01%
2021/04/28	13	60.54	11	60.86	60.50	2	13,804	0.01%
2021/04/27	1.1	60.44	1	60.80	60.20	0.1	13,935	0.00%
2021/04/26	7	62.37	2	63.40	62.70	5	13,805	0.04%
2021/04/23	12	62.44	12	62.92	62.40	0	13,876	0.00%
2021/04/22	15	64.03	56	63.52	60.50	-41	13,695	-0.30%
2021/04/21	5	60.10	19	61.21	61.70	-14	13,209	-0.11%
2021/04/20	60	59.03	30	59.96	59.50	30	12,870	0.23%
2021/04/19	4	56.15	6	56.73	56.70	-2	12,514	-0.02%
2021/04/16	14	55.58	1	56.00	56.00	13	12,781	0.10%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	2	54.90	3	54.67	55.40	-1	12,979	-0.01%
2021/04/13	4	56.93	0	0.00	55.80	4	13,158	0.03%
2021/04/12	0	0.00	12	56.78	57.10	-12	13,235	-0.09%
2021/04/09	10	59.13	18	59.38	58.60	-8	13,439	-0.06%
2021/04/08	11	60.35	12	60.33	60.70	-1	14,110	-0.01%
2021/04/07	27	59.29	5	59.08	59.60	22	14,202	0.15%
2021/04/06	12	57.77	31.8	58.36	59.60	-19.8	14,068	-0.14%
2021/04/01	13	55.49	29	55.73	54.50	-16	13,793	-0.12%
2021/03/31	10	53.20	0	0.00	53.50	10	14,143	0.07%
2021/03/30	11	53.85	20	54.47	54.00	-9	15,208	-0.06%
2021/03/29	1	53.80	2	54.70	54.60	-1	16,146	-0.01%
2021/03/26	0	0.00	1	52.30	53.70	-1	16,282	-0.01%
2021/03/25	2	52.40	0	0.00	52.20	2	16,368	0.01%
2021/03/23	4	53.65	2	53.00	53.00	2	16,589	0.01%
2021/03/22	2	55.40	3	54.40	54.40	-1	16,726	-0.01%
2021/03/19	3	54.53	2	54.80	54.60	1	16,967	0.01%
2021/03/18	1	54.70	11	55.47	54.20	-10	17,189	-0.06%
2021/03/17	1	53.90	7	54.24	54.20	-6	17,384	-0.03%
2021/03/16	0	0.00	0.2	53.80	53.80	-0.2	17,675	0.00%
2021/03/15	1	54.10	1	53.90	54.10	0	18,108	0.00%
2021/03/12	6	52.93	0	0.00	53.10	6	18,159	0.03%
2021/03/11	0	0.00	1	52.80	52.90	-1	18,251	-0.01%
2021/03/10	1	52.10	0	0.00	51.40	1	18,268	0.01%
2021/03/09	3	49.13	2	48.60	48.70	1	18,249	0.01%
2021/03/08	18	51.08	3	50.28	49.65	15	18,577	0.08%
2021/03/05	2	51.30	0	0.00	51.30	2	18,928	0.01%
2021/03/04	4	52.78	5	51.70	51.60	-1	19,241	-0.01%
2021/03/02	5	55.16	12	55.50	53.90	-7	19,881	-0.04%
2021/02/26	0	0.00	1	54.80	54.00	-1	20,047	0.00%
2021/02/25	10	55.30	2	54.60	54.60	8	21,355	0.04%
2021/02/24	11	54.86	1.8	54.92	55.00	9.2	22,443	0.04%
2021/02/23	3	55.57	2.9	54.70	55.00	0.1	22,545	0.00%
2021/02/22	5	54.80	3	54.73	54.40	2	22,470	0.01%
2021/02/19	5	52.84	5	52.78	53.10	0	22,464	0.00%
2021/02/18	2	52.10	5	52.16	52.40	-3	22,985	-0.01%
2021/02/17	1	50.90	0	0.00	51.80	1	23,384	0.00%
2021/02/05	1	49.60	0	0.00	48.90	1	23,516	0.00%
2021/02/03	0	0.00	1	50.60	50.60	-1	24,582	0.00%
2021/02/02	1	49.70	2	50.30	50.00	-1	24,837	0.00%
2021/02/01	1	49.00	0	0.00	49.00	1	24,991	0.00%
2021/01/29	9	52.00	6	53.25	50.50	3	24,939	0.01%
2021/01/28	2	51.05	0	0.00	51.20	2	24,472	0.01%
2021/01/27	1	52.10	0	0.00	52.50	1	24,442	0.00%
2021/01/26	3	51.70	7	52.57	52.00	-4	24,460	-0.02%
2021/01/25	1	54.20	2	54.50	53.30	-1	24,404	0.00%
2021/01/22	1	51.50	3	50.50	51.60	-2	24,222	-0.01%
2021/01/21	6	52.40	2	51.50	51.00	4	24,138	0.02%
2021/01/20	2	51.40	2	51.60	51.70	0	24,060	0.00%
2021/01/19	10	54.99	2.2	55.12	54.80	7.9	23,846	0.03%
2021/01/18	4	55.08	4	55.15	55.50	0	23,821	0.00%
2021/01/15	3	53.97	1	54.70	54.00	2	23,598	0.01%
2021/01/14	1	53.90	5	54.46	53.90	-4	23,431	-0.02%
2021/01/13	14	55.26	3	55.47	55.30	11	23,327	0.05%
2021/01/12	10	55.10	10	56.09	55.30	0	23,246	0.00%
2021/01/11	6	55.30	9	55.93	56.50	-3	22,867	-0.01%
2021/01/08	3	53.90	2	53.70	53.50	1	22,833	0.00%
2021/01/07	2	54.00	0	0.00	53.20	2	23,230	0.01%
2021/01/06	5	54.62	2	53.40	53.00	3	23,313	0.01%
2021/01/05	0	0.00	9	54.62	54.70	-9	23,142	-0.04%
2021/01/04	9	54.76	2	55.70	54.70	7	23,109	0.03%
2020/12/31	8.2	54.41	31	54.45	54.10	-22.9	23,051	-0.10%
2020/12/30	8	51.93	7	52.26	51.80	1	22,367	0.00%
2020/12/29	1	51.00	1	52.20	52.80	0	22,044	0.00%
2020/12/28	5	51.44	20	51.34	51.60	-15	21,821	-0.07%
2020/12/25	29	51.98	5	51.48	51.00	24	21,429	0.11%
2020/12/24	9	49.18	52.9	48.04	50.60	-43.9	20,612	-0.21%
2020/12/23	43	46.19	26.2	47.38	46.90	16.8	19,511	0.09%
2020/12/22	1	45.90	5	45.28	43.60	-4	18,595	-0.02%
2020/12/18	2	44.08	1	45.05	44.00	1	18,713	0.01%
2020/12/17	2	45.23	0	0.00	45.25	2	18,690	0.01%
2020/12/16	1	44.55	0	0.00	44.75	1	18,660	0.01%
2020/12/15	10.2	43.33	0	0.00	42.70	10.2	18,800	0.05%
2020/12/14	3	45.03	7	45.96	45.10	-4	19,025	-0.02%
2020/12/11	14	44.80	2	44.40	44.10	12	18,840	0.06%
2020/12/10	15	45.77	12	46.28	45.80	3	18,653	0.02%
2020/12/09	5	46.55	22	46.38	45.95	-17	18,353	-0.09%
2020/12/08	1	44.65	1	45.00	44.95	0	17,978	0.00%
2020/12/07	1	44.50	17	44.75	44.30	-16	17,988	-0.09%
2020/12/04	3	44.62	16	44.48	44.30	-13	17,926	-0.07%
2020/12/03	0	0.00	10	45.20	44.35	-10	17,860	-0.06%
2020/12/02	3	44.97	7	45.41	44.70	-4	17,857	-0.02%
2020/12/01	25	44.20	13	44.58	45.80	12	17,637	0.07%
2020/11/30	10.1	44.49	3	44.58	44.60	7.1	17,461	0.04%
2020/11/27	14	44.67	19	44.67	45.15	-5	17,327	-0.03%
2020/11/26	11	43.76	2	44.05	43.65	9	17,355	0.05%
2020/11/25	15	42.96	10	42.23	42.40	5	17,154	0.03%
2020/11/24	40	44.41	10	45.22	43.20	30	17,057	0.18%
2020/11/23	10	42.67	20.1	43.20	44.40	-10.1	16,399	-0.06%
2020/11/20	20	40.05	8	40.47	40.40	12	16,776	0.07%
2020/11/19	24	39.49	22	39.03	39.00	2	16,927	0.01%
2020/11/18	14	39.79	9	39.68	39.55	5	17,618	0.03%
2020/11/17	16.1	40.30	34	40.66	39.50	-17.9	18,922	-0.09%
2020/11/16	33	40.10	13	40.59	41.35	20	21,270	0.09%
2020/11/13	9	38.51	6	38.85	38.70	3	21,508	0.01%
2020/11/12	15	39.17	21	38.25	38.15	-6	21,713	-0.03%
2020/11/11	14	40.06	26	40.54	40.35	-12	21,395	-0.06%
2020/11/10	20	38.67	18	38.96	38.05	2	20,909	0.01%
2020/11/09	29	38.46	15	38.79	39.00	14	20,791	0.07%
2020/11/06	13	38.24	48	37.94	37.65	-35	20,707	-0.17%
2020/11/05	7	37.16	16	37.90	37.90	-9	20,769	-0.04%
2020/11/04	5	36.85	0	0.00	37.00	5	20,901	0.02%
2020/11/03	8	35.99	8	36.89	36.90	0	21,491	0.00%
2020/11/02	16	35.68	6	35.45	35.30	10	22,085	0.05%
2020/10/30	17	36.89	9	36.18	36.05	8	22,205	0.04%
2020/10/29	28	36.27	5	36.85	37.20	23	22,509	0.10%
2020/10/28	8	38.35	8	37.66	37.55	0	22,554	0.00%
2020/10/27	6	38.28	8	38.25	38.45	-2	22,538	-0.01%
2020/10/23	3	37.67	0	0.00	38.15	3	22,541	0.01%
2020/10/22	8	37.44	8	37.58	37.80	0	22,637	0.00%
2020/10/21	7	37.10	6	37.30	37.40	1	22,620	0.00%
2020/10/20	9	37.12	10	36.82	36.75	-1	22,601	0.00%
2020/10/19	11	37.06	9	37.11	37.15	2	22,594	0.01%
2020/10/16	12	37.88	16	37.43	36.80	-4	22,574	-0.02%
2020/10/15	14	39.33	16	39.41	39.00	-2	22,229	-0.01%
2020/10/14	10	38.82	25	38.89	38.70	-15	21,642	-0.07%
2020/10/13	15	38.75	29	38.57	38.30	-14	21,478	-0.07%
2020/10/12	16	38.29	27	38.35	38.30	-11	21,336	-0.05%
2020/10/08	37	38.59	12	38.11	37.95	25	21,233	0.12%
2020/10/07	8	38.08	8	38.23	38.40	0	21,039	0.00%
2020/10/06	8	37.59	8	37.35	37.45	0	20,941	0.00%
2020/09/30	12	36.09	12	36.28	36.30	0	21,064	0.00%
2020/09/29	8	35.84	8	35.85	35.75	0	21,134	0.00%
2020/09/28	8	35.59	8	35.45	35.45	0	21,083	0.00%
2020/09/25	19	35.74	17	34.80	34.95	2	21,098	0.01%
2020/09/24	22	36.24	31	35.81	35.30	-9	21,089	-0.04%
2020/09/23	33	37.93	18	37.31	37.10	15	21,179	0.07%
2020/09/22	13	37.59	10	37.20	37.05	3	20,890	0.01%
2020/09/21	1	37.50	2	37.38	37.40	-1	20,794	0.00%
2020/09/18	22	38.06	28	37.91	37.60	-6	20,814	-0.03%
2020/09/17	22	37.42	107	37.74	38.20	-85	20,556	-0.41%	大賣/
2020/09/16	16	36.44	25	36.41	36.40	-9	20,061	-0.04%
2020/09/15	1	35.90	4	36.04	35.90	-3	19,992	-0.02%
2020/09/14	7	35.46	17	35.72	36.10	-10	20,063	-0.05%
2020/09/11	10	35.41	35	34.60	34.65	-25	20,003	-0.12%
2020/09/10	4	36.84	8	36.85	36.20	-4	19,836	-0.02%
2020/09/09	28	35.55	36	36.15	36.40	-8	19,777	-0.04%
2020/09/08	6	36.40	6	36.03	35.90	0	19,786	0.00%
2020/09/07	5	35.88	34	35.98	35.70	-29	19,811	-0.15%
2020/09/04	1	36.50	2	36.55	36.75	-1	19,837	-0.01%
2020/09/03	9	37.93	17	37.99	37.40	-8	19,855	-0.04%
2020/09/02	10	37.98	11	37.78	38.00	-1	19,694	-0.01%
2020/09/01	33	37.55	13	38.06	38.55	20	19,779	0.10%
2020/08/31	6	37.57	10	36.75	36.70	-4	19,408	-0.02%
2020/08/28	7	37.54	42	37.62	37.40	-35	19,647	-0.18%
2020/08/27	47	37.72	11	37.75	37.35	36	20,272	0.18%
2020/08/26	179	39.34	61.1	39.86	38.40	117.9	19,892	0.59%	大買/鉅額交易
2020/08/25	5	38.56	38	38.37	38.40	-33	18,326	-0.18%
2020/08/24	47	38.08	143	38.76	39.00	-96	17,887	-0.54%	大賣/
2020/08/21	161	38.61	29	38.59	37.95	132	17,062	0.77%	大買/鉅額交易
2020/08/20	186	36.89	149	38.08	38.75	37	15,582	0.24%	大買/大賣/
2020/08/19	28	36.19	134.3	36.05	36.85	-106.3	12,641	-0.84%	大賣/鉅額交易
2020/08/18	2	32.50	17	32.95	33.50	-15	11,930	-0.13%
2020/08/17	19	31.65	58	31.60	32.00	-39	11,501	-0.34%
2020/08/14	57	30.48	0	0.00	30.45	57	11,271	0.51%
2020/08/13	7	30.44	7	30.56	30.05	0	11,222	0.00%
2020/08/12	8	29.71	1	29.60	29.90	7	11,049	0.06%
2020/08/11	16	30.24	12	30.45	29.80	4	10,944	0.04%
2020/08/10	8	31.20	5	31.00	30.40	3	10,915	0.03%
2020/08/07	24	31.87	3	31.60	32.40	21	10,682	0.20%
2020/08/06	5	31.71	10	31.88	32.65	-5	10,058	-0.05%
2020/08/05	0	0.00	4	29.80	29.70	-4	9,412	-0.04%
2020/08/04	7	29.53	11.1	30.07	28.80	-4.1	9,278	-0.04%
2020/08/03	0	0.00	2	29.43	29.70	-2	8,947	-0.02%
2020/07/31	0	0.00	3	29.32	29.35	-3	8,858	-0.03%
2020/07/30	7	29.38	8	29.15	29.55	-1	8,845	-0.01%
2020/07/29	0	0.00	1	28.40	28.40	-1	8,775	-0.01%
2020/07/28	2	27.48	1	28.90	27.40	1	8,775	0.01%
2020/07/27	0	0.00	4	28.61	28.55	-4	8,632	-0.05%
2020/07/24	1	27.90	0	0.00	27.95	1	8,703	0.01%
2020/07/23	2	28.58	3	28.58	28.55	-1	8,690	-0.01%
2020/07/22	3	28.20	6	28.32	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	3	28.00	27.85	-3	8,790	-0.03%
2020/07/20	0	0.00	1	27.25	26.90	-1	9,037	-0.01%
2020/07/17	3	27.23	0	0.00	27.05	3	9,148	0.03%
2020/07/16	0	0.00	2	28.10	28.05	-2	9,131	-0.02%
2020/07/15	1	29.10	0	0.00	28.65	1	9,100	0.01%
2020/07/14	8	29.51	0	0.00	29.35	8	9,016	0.09%
2020/07/13	2	29.75	9	29.97	30.15	-7	8,848	-0.08%
2020/07/10	10	29.16	1	28.95	28.95	9	8,720	0.10%
2020/07/09	4	29.53	0	0.00	29.70	4	8,548	0.05%
2020/07/08	3	29.30	0	0.00	29.45	3	8,462	0.04%
2020/07/07	1	29.20	1	29.40	29.15	0	8,344	0.00%
2020/07/06	6	29.14	6	29.13	29.20	0	8,298	0.00%
2020/07/03	10	29.63	16	29.43	29.10	-6	8,235	-0.07%
2020/07/02	7	29.90	2	29.85	29.80	5	8,010	0.06%
2020/07/01	1	28.35	13	28.68	28.50	-12	7,748	-0.15%
2020/06/30	3	28.20	2	28.65	28.30	1	7,703	0.01%
2020/06/29	9	28.23	8	27.98	27.85	1	7,753	0.01%
2020/06/24	1	28.35	2	28.60	29.20	-1	7,613	-0.01%
2020/06/23	6	28.47	33	28.15	28.15	-27	7,535	-0.36%
2020/06/19	31	29.12	47	29.29	28.30	-16	7,478	-0.21%
2020/06/18	1	28.60	26	28.43	28.80	-25	7,303	-0.34%
2020/06/16	3	28.43	1	28.45	28.35	2	7,218	0.03%
2020/06/15	2.3	28.57	13	29.17	28.05	-10.7	7,204	-0.15%
2020/06/12	6	29.37	6	28.95	29.65	0	7,134	0.00%
2020/06/11	22	29.58	8	29.68	29.20	14	7,085	0.20%
2020/06/10	10	30.00	7	29.81	30.00	3	6,942	0.04%
2020/06/09	2	28.30	0	0.00	28.30	2	6,772	0.03%
2020/06/08	7	29.65	4	30.04	29.10	3	6,677	0.04%
2020/06/05	15	29.11	4	29.34	29.10	11	6,346	0.17%
2020/06/04	10	28.98	11	29.40	29.30	-1	6,172	-0.02%
2020/06/03	12	27.45	17	28.61	28.95	-5	5,701	-0.09%
2020/06/02	0	0.00	25	25.84	27.00	-25	4,644	-0.54%
2020/06/01	1	23.95	6	24.28	24.60	-5	4,304	-0.12%
2020/05/29	3	23.82	0	0.00	23.70	3	4,277	0.07%
2020/05/28	0	0.00	3	24.60	24.50	-3	4,262	-0.07%
2020/05/27	6	24.65	1	24.50	24.80	5	4,245	0.12%
2020/05/26	0	0.00	3	24.27	24.15	-3	4,214	-0.07%
2020/05/25	3	23.92	1	23.75	24.05	2	4,203	0.05%
2020/05/22	5	23.96	0	0.00	23.95	5	4,188	0.12%
2020/05/21	0	0.00	5	24.55	24.60	-5	4,164	-0.12%
2020/05/20	2	24.05	1	24.15	24.05	1	4,110	0.02%
2020/05/19	1	23.15	2	23.58	23.80	-1	4,052	-0.02%
2020/05/15	5	24.03	6	23.15	23.25	-1	3,969	-0.03%
2020/05/14	6	24.68	10	24.33	24.20	-4	3,846	-0.10%
2020/05/13	1	24.75	0	0.00	25.00	1	3,803	0.03%
2020/05/12	3	25.07	1	25.55	25.10	2	3,793	0.05%
2020/05/11	0	0.00	3	25.58	25.55	-3	3,765	-0.08%
2020/05/08	8	25.02	5	25.32	24.90	3	3,709	0.08%
2020/05/07	7	24.96	3	24.95	24.95	4	3,674	0.11%
2020/05/06	12	25.17	6	24.58	25.05	6	3,624	0.17%
2020/05/05	0	0.00	13	24.77	25.40	-13	3,573	-0.36%
2020/05/04	1	23.90	1	24.30	24.40	0	3,499	0.00%
2020/04/30	1	24.55	1	24.80	24.55	0	3,499	0.00%
2020/04/29	18	24.60	7	24.74	24.40	11	3,496	0.31%
2020/04/28	3	23.97	7	24.07	24.15	-4	3,405	-0.12%
2020/04/27	24	23.79	8	23.81	23.85	16	3,390	0.47%
2020/04/24	20	24.00	11	23.92	23.70	9	3,331	0.27%
2020/04/23	5	24.32	20	24.47	24.05	-15	3,179	-0.47%
2020/04/22	6	21.16	2	21.70	23.20	4	2,893	0.14%
2020/04/21	1.1	21.45	0	0.00	21.45	1.1	2,794	0.04%
2020/04/20	11	21.97	7	21.87	22.00	4	2,755	0.15%
2020/04/17	1	21.45	10	21.60	21.50	-9	2,740	-0.33%
2020/04/16	0	0.00	2	21.48	21.50	-2	2,717	-0.07%
2020/04/15	2	21.08	4	21.28	21.30	-2	2,700	-0.07%
2020/04/14	0	0.00	5	20.62	20.95	-5	2,702	-0.18%
2020/04/13	24	20.43	3	20.75	20.25	21	2,701	0.78%
2020/04/10	1	20.05	0	0.00	20.20	1	2,706	0.04%
2020/04/08	1.3	19.50	4	19.66	20.10	-2.7	2,779	-0.10%
2020/04/07	1	19.10	7	19.33	19.40	-6	2,750	-0.22%
2020/04/06	6	19.03	2	19.08	19.05	4	2,747	0.15%
2020/04/01	2	18.78	3	19.03	19.10	-1	2,806	-0.04%
2020/03/31	3	19.25	2	19.60	19.15	1	2,982	0.03%
2020/03/30	4	17.43	7	17.71	18.45	-3	2,957	-0.10%
2020/03/27	5	18.12	2	18.45	17.95	3	2,943	0.10%
2020/03/26	2	17.83	3	18.18	18.20	-1	2,953	-0.03%
2020/03/25	3	18.25	14	18.10	18.25	-11	3,134	-0.35%
2020/03/24	2	16.35	3	16.53	16.60	-1	3,084	-0.03%
2020/03/23	0	0.00	1	15.25	15.10	-1	3,066	-0.03%
2020/03/20	0	0.00	2	14.78	15.05	-2	3,060	-0.07%
2020/03/19	5	14.03	4	13.70	13.70	1	3,048	0.03%
2020/03/18	6	15.99	2	16.05	15.20	4	2,956	0.14%
2020/03/17	9	16.73	3	16.50	16.15	6	2,896	0.21%
2020/03/16	5	19.56	1	18.75	17.90	4	2,799	0.14%
2020/03/13	1	19.50	1	19.90	19.85	0	2,724	0.00%
2020/03/10	0	0.00	1	24.50	24.75	-1	2,605	-0.04%
2020/03/02	1	23.50	2	24.03	24.50	-1	2,640	-0.04%
2020/02/27	2	25.30	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	1	25.60	25.60	-1	2,597	-0.04%
2020/02/25	1	24.80	1	25.00	24.95	0	2,566	0.00%
2020/02/24	1	24.80	1	25.00	24.90	0	2,563	0.00%
2020/02/21	1	25.00	3	25.22	25.15	-2	2,555	-0.08%
2020/02/20	0	0.00	3	25.42	25.10	-3	2,554	-0.12%
2020/02/18	2	24.95	2	25.20	25.00	0	2,558	0.00%
2020/02/14	2	24.70	0	0.00	24.75	2	2,558	0.08%
2020/02/13	2	25.08	1	25.25	24.65	1	2,571	0.04%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/10	1	23.20	1	23.40	24.15	0	2,540	0.00%
2020/02/06	2	24.05	4	23.86	24.25	-2	2,544	-0.08%
2020/02/05	2	23.15	2	23.48	23.25	0	2,533	0.00%
2020/02/04	3	22.72	13	22.77	23.15	-10	2,556	-0.39%
2020/02/03	1	21.90	1	22.10	22.20	0	2,673	0.00%
2020/01/31	1	24.15	0	0.00	24.00	1	2,653	0.04%
2020/01/30	1	24.70	0	0.00	24.65	1	2,631	0.04%
2020/01/17	16	27.57	5	27.55	27.55	11	2,596	0.42%
2020/01/16	9	27.69	0	0.00	27.80	9	2,616	0.34%
2020/01/15	15	27.68	1	27.75	27.85	14	2,687	0.52%
2020/01/14	20	27.15	0	0.00	27.10	20	2,655	0.75%
2020/01/13	20	26.80	0	0.00	26.95	20	2,650	0.75%
2020/01/09	0	0.00	1	26.85	26.85	-1	2,658	-0.04%
2020/01/08	1	27.00	0	0.00	26.55	1	2,780	0.04%
2020/01/07	1	27.85	1	28.35	27.50	0	2,827	0.00%
2020/01/03	3	28.15	2	28.53	28.25	1	2,842	0.04%
2019/12/27	11	28.45	15	28.30	28.35	-4	2,757	-0.15%
2019/12/26	14	28.04	6	28.23	28.30	8	2,692	0.30%
2019/12/25	15	27.81	2	27.60	27.80	13	2,500	0.52%
2019/12/23	2	27.03	0	0.00	26.90	2	2,423	0.08%
2019/12/20	2	27.98	6	28.08	27.50	-4	2,391	-0.17%
2019/12/19	0	0.00	6	26.58	26.65	-6	2,169	-0.28%
2019/12/17	0	0.00	8	26.69	26.65	-8	2,248	-0.36%
2019/12/16	1	25.80	15	26.06	26.50	-14	2,290	-0.61%
2019/12/12	3	26.00	1	26.05	26.00	2	2,388	0.08%
2019/12/11	0	0.00	3	25.85	25.85	-3	2,724	-0.11%
2019/12/10	1	25.80	0	0.00	25.65	1	2,822	0.04%
2019/12/09	0	0.00	2	26.05	25.85	-2	2,870	-0.07%
2019/12/06	8	25.80	2	26.35	26.05	6	3,059	0.20%
2019/12/04	0	0.00	1	26.10	25.90	-1	3,421	-0.03%
2019/12/02	1	25.30	0	0.00	25.35	1	3,517	0.03%
2019/11/29	2	26.53	0	0.00	26.15	2	3,555	0.06%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/13	3	26.67	1	27.10	26.60	2	4,489	0.04%
2019/11/12	1	26.65	1	27.10	26.90	0	4,493	0.00%
2019/11/11	1	27.15	0	0.00	26.90	1	4,505	0.02%
2019/11/07	0	0.00	1	27.55	27.45	-1	4,558	-0.02%
2019/11/06	1	27.30	0	0.00	27.35	1	4,571	0.02%
2019/11/04	1	27.95	1	27.95	27.80	0	4,603	0.00%
2019/11/01	2	28.30	0	0.00	28.15	2	4,607	0.04%
2019/10/31	22	29.68	2	29.70	28.70	20	4,584	0.44%
2019/10/30	0	0.00	3	29.00	29.00	-3	4,501	-0.07%
2019/10/28	10	28.35	0	0.00	28.35	10	4,594	0.22%
2019/10/25	3	28.67	0	0.00	28.35	3	4,620	0.06%
2019/10/24	2	28.83	1	29.10	28.90	1	4,621	0.02%
2019/10/23	2	28.75	3	29.18	29.05	-1	4,657	-0.02%
2019/10/18	0	0.00	1	28.50	28.70	-1	4,679	-0.02%
2019/10/16	0	0.00	10	28.50	28.70	-10	4,749	-0.21%
2019/10/15	0	0.00	5	27.20	28.30	-5	4,662	-0.11%
2019/10/14	5	27.65	0	0.00	27.45	5	4,644	0.11%
2019/10/09	1	26.95	0	0.00	27.00	1	4,911	0.02%
2019/10/08	0	0.00	1	27.20	26.85	-1	5,187	-0.02%
2019/10/03	10	28.20	0	0.00	28.20	10	5,480	0.18%
2019/10/02	0	0.00	2	28.35	28.45	-2	5,517	-0.04%
2019/10/01	1	29.30	0	0.00	28.90	1	5,508	0.02%
2019/09/27	1	29.45	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/25	1.6	29.94	2	29.95	29.75	-0.4	5,529	-0.01%
2019/09/24	1	30.35	2	30.53	30.15	-1	5,526	-0.02%
2019/09/23	4.3	30.29	1	30.75	30.35	3.3	5,547	0.06%
2019/09/12	0	0.00	7	27.96	27.95	-7	5,555	-0.13%
2019/09/11	2	27.83	0	0.00	27.65	2	5,550	0.04%
2019/09/10	0	0.00	1	28.65	28.35	-1	5,526	-0.02%
2019/09/09	8	28.42	1	28.40	28.20	7	5,567	0.13%
2019/09/06	3	28.87	3	29.75	28.60	0	5,543	0.00%
2019/09/05	1	28.95	3	29.00	28.50	-2	5,199	-0.04%
2019/09/04	0	0.00	4	28.63	28.70	-4	5,121	-0.08%
2019/09/03	2	28.55	1	29.35	28.90	1	5,107	0.02%
2019/09/02	0	0.00	3	28.27	29.00	-3	4,945	-0.06%
2019/08/30	7	28.12	52	27.85	27.35	-45	4,867	-0.92%
2019/08/29	0	0.00	3	27.70	27.95	-3	4,679	-0.06%
2019/08/28	1	27.90	11	27.83	27.70	-10	4,637	-0.22%
2019/08/27	0	0.00	13	27.55	27.70	-13	4,575	-0.28%
2019/08/26	35	27.01	0	0.00	26.90	35	4,495	0.78%
2019/08/23	27	27.76	23	27.61	27.45	4	4,454	0.09%
2019/08/22	3	27.32	3	27.22	27.05	0	4,329	0.00%
2019/08/21	1	26.90	2	26.78	26.75	-1	4,229	-0.02%
2019/08/20	4	26.61	9	26.58	26.50	-5	4,192	-0.12%
2019/08/19	0	0.00	32	26.18	26.25	-32	4,110	-0.78%
2019/08/16	0	0.00	1	26.25	25.80	-1	4,037	-0.02%
2019/08/15	2	25.68	17	25.54	26.15	-15	3,992	-0.38%
2019/08/14	12	25.52	1	25.90	25.70	11	3,939	0.28%
2019/08/13	16	25.82	0	0.00	25.75	16	3,863	0.41%
2019/08/12	11	26.04	24	25.13	25.95	-13	3,757	-0.35%
2019/08/08	0	0.00	2	24.03	24.00	-2	3,658	-0.05%
2019/08/06	7	22.62	7	23.37	24.00	0	3,791	0.00%
2019/08/05	1	24.35	0	0.00	23.70	1	3,887	0.03%
2019/08/02	7	24.69	1	24.50	24.50	6	3,916	0.15%
2019/08/01	0	0.00	2	25.40	25.35	-2	3,965	-0.05%
2019/07/31	4	25.39	0	0.00	25.75	4	3,999	0.10%
2019/07/30	8	25.66	1	26.55	25.65	7	4,010	0.17%
2019/07/29	3	26.40	0	0.00	26.35	3	4,035	0.07%
2019/07/26	21	26.75	0	0.00	26.75	21	4,037	0.52%
2019/07/25	59	26.47	61	27.04	27.00	-2	4,028	-0.05%
2019/07/24	1	26.70	4	26.73	26.65	-3	3,979	-0.08%
2019/07/22	4	25.70	0	0.00	25.65	4	3,953	0.10%
2019/07/18	9	26.13	4	25.90	25.65	5	3,996	0.13%
2019/07/16	1	26.75	7	27.03	26.70	-6	4,076	-0.15%
2019/07/15	5	26.51	1	26.65	26.50	4	4,108	0.10%
2019/07/12	0	0.00	1	27.25	27.05	-1	4,299	-0.02%
2019/07/11	4	26.81	2	27.30	26.80	2	4,408	0.05%
2019/07/10	3	26.75	1	27.15	27.20	2	4,515	0.04%
2019/07/09	5	26.85	0	0.00	26.90	5	4,696	0.11%
2019/07/08	10	27.97	11	27.86	27.45	-1	5,160	-0.02%
2019/07/05	8	26.89	26	27.23	27.00	-18	5,857	-0.31%
2019/07/04	5	26.55	6	26.52	26.75	-1	5,700	-0.02%
2019/07/03	1	25.70	0	0.00	25.20	1	5,573	0.02%
2019/07/02	1	26.20	1	26.60	25.90	0	5,601	0.00%
2019/07/01	1	25.70	2	25.95	26.00	-1	5,601	-0.02%
2019/06/28	1	25.35	1	25.60	25.30	0	5,626	0.00%
2019/06/27	1	25.25	1	25.50	25.35	0	5,719	0.00%
2019/06/26	1	25.25	0	0.00	25.50	1	5,737	0.02%
2019/06/21	2	25.90	10	25.70	25.55	-8	5,895	-0.14%
2019/06/20	0	0.00	4	26.11	26.05	-4	5,935	-0.07%
2019/06/19	0	0.00	1	25.80	25.80	-1	5,979	-0.02%
2019/06/18	0	0.00	5	25.40	25.30	-5	6,078	-0.08%
2019/06/17	5	25.55	0	0.00	25.90	5	6,100	0.08%
2019/06/14	0	0.00	3	25.42	25.25	-3	6,083	-0.05%
2019/06/13	1	24.95	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.30	2	25.53	25.00	-1	6,351	-0.02%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/04	1	24.30	0	0.00	24.25	1	6,454	0.02%
2019/05/31	0	0.00	1	24.75	24.75	-1	6,506	-0.02%
2019/05/30	0	0.00	3	24.53	24.60	-3	6,532	-0.05%
2019/05/28	1	24.40	0	0.00	24.70	1	6,676	0.01%
2019/05/27	0	0.00	2	24.58	24.55	-2	6,765	-0.03%
2019/05/24	0	0.00	1	24.40	24.10	-1	6,787	-0.01%
2019/05/22	1	24.40	1	24.65	24.20	0	6,957	0.00%
2019/05/17	1	23.90	0	0.00	23.90	1	7,294	0.01%
2019/05/16	1	24.70	0	0.00	24.40	1	7,583	0.01%
2019/05/15	2	24.85	5	25.02	25.05	-3	7,709	-0.04%
2019/05/14	2	22.85	4	24.09	24.55	-2	8,016	-0.02%
2019/05/13	6	23.88	2	23.70	23.30	4	8,253	0.05%
2019/05/10	5	25.71	1	24.70	25.05	4	8,743	0.05%
2019/05/09	0	0.00	1	25.40	25.50	-1	8,772	-0.01%
2019/05/08	4	26.00	0	0.00	26.35	4	8,782	0.05%
2019/05/07	10	26.80	0	0.00	26.65	10	8,903	0.11%
2019/05/06	8	26.79	0	0.00	26.30	8	8,994	0.09%
2019/05/03	10	27.63	3.2	27.67	27.60	6.8	9,300	0.07%
2019/04/30	4	26.81	1	27.00	27.20	3	9,520	0.03%
2019/04/29	6	27.10	0	0.00	26.60	6	9,689	0.06%
2019/04/26	7	27.57	0	0.00	27.30	7	9,797	0.07%
2019/04/25	5	28.09	5	28.14	28.10	0	10,130	0.00%
2019/04/24	0	0.00	5	28.55	28.35	-5	10,373	-0.05%
2019/04/23	1	28.50	0	0.00	28.75	1	10,579	0.01%
2019/04/19	3	28.78	1	28.85	28.90	2	10,523	0.02%
2019/04/18	10	29.12	2	28.85	28.65	8	10,517	0.08%
2019/04/17	4	29.95	1	30.00	29.85	3	10,458	0.03%
2019/04/16	5	30.04	13	30.03	30.15	-8	10,576	-0.08%
2019/04/15	6.2	29.59	3	29.65	29.25	3.2	10,637	0.03%
2019/04/12	9	30.44	1	30.60	29.05	8	10,596	0.08%
2019/04/11	10	30.75	33	30.92	30.70	-23	10,145	-0.23%
2019/04/10	3	28.25	11	28.29	28.55	-8	9,180	-0.09%
2019/04/09	3	27.77	6	28.03	27.85	-3	9,094	-0.03%
2019/04/08	2	27.68	1	28.05	27.50	1	9,061	0.01%
2019/04/03	0	0.00	3	27.80	27.60	-3	9,079	-0.03%
2019/04/02	3	27.45	2	27.25	27.25	1	9,083	0.01%
2019/04/01	1.1	27.53	8	27.48	27.30	-6.9	9,101	-0.08%
2019/03/28	0	0.00	1	26.85	26.65	-1	9,332	-0.01%
2019/03/27	3	26.60	3	26.57	26.90	0	9,489	0.00%
2019/03/26	2	26.20	0	0.00	26.05	2	9,577	0.02%
2019/03/25	9	26.03	5	26.14	26.10	4	9,814	0.04%
2019/03/22	4	27.73	0	0.00	27.15	4	9,900	0.04%
2019/03/21	8	27.37	5	27.39	27.55	3	10,038	0.03%
2019/03/20	2	26.55	0	0.00	26.55	2	10,738	0.02%
2019/03/19	2	26.70	4	26.80	26.70	-2	10,914	-0.02%
2019/03/18	11	26.25	0	0.00	26.25	11	10,916	0.10%
2019/03/15	0	0.00	2	27.80	27.15	-2	10,826	-0.02%
2019/03/14	0	0.00	3	27.67	27.70	-3	10,870	-0.03%
2019/03/12	0	0.00	1	27.65	27.70	-1	11,336	-0.01%
2019/03/11	8	27.42	0	0.00	27.50	8	11,605	0.07%
2019/03/08	1	27.70	1	27.85	27.70	0	12,319	0.00%
2019/03/07	1	28.75	4	28.90	28.50	-3	13,170	-0.02%
2019/03/06	2	28.88	0	0.00	28.70	2	13,509	0.01%
2019/03/05	1	28.80	1	29.00	28.75	0	13,769	0.00%
2019/03/04	2	29.03	0	0.00	29.30	2	13,904	0.01%
2019/02/27	6	29.07	0	0.00	28.75	6	13,919	0.04%
2019/02/25	6	30.33	6	30.25	30.25	0	13,990	0.00%
2019/02/22	0	0.00	15	30.72	30.10	-15	14,172	-0.11%
2019/02/20	5	30.50	0	0.00	30.15	5	14,199	0.04%
2019/02/19	2	30.28	24	30.40	30.15	-22	14,224	-0.15%
2019/02/18	13	30.17	34	30.23	29.95	-21	14,215	-0.15%
2019/02/15	5	31.34	4	32.18	31.00	1	14,082	0.01%
2019/02/14	5	31.57	25	31.49	31.25	-20	13,848	-0.14%
2019/02/13	19	31.92	1	32.00	31.35	18	13,838	0.13%
2019/02/12	62	30.89	15	30.99	31.30	47	13,648	0.34%
2019/02/11	17	30.73	22	31.22	31.15	-5	13,564	-0.04%
2019/01/30	12	28.80	3	28.70	28.55	9	13,213	0.07%
2019/01/28	0	0.00	6	29.32	29.00	-6	13,834	-0.04%
2019/01/25	2	29.10	7	28.80	28.75	-5	14,039	-0.04%
2019/01/22	3	28.67	0	0.00	28.10	3	14,086	0.02%
2019/01/21	1	28.90	0	0.00	28.80	1	13,979	0.01%
2019/01/18	0	0.00	1	28.75	29.05	-1	13,906	-0.01%
2019/01/17	12	29.21	13	29.17	28.40	-1	13,893	-0.01%
2019/01/16	4	28.14	18	27.99	28.95	-14	13,553	-0.10%
2019/01/15	9	27.59	16	27.50	27.05	-7	13,306	-0.05%
2019/01/14	1	26.20	0	0.00	26.25	1	13,137	0.01%
2019/01/11	2	26.73	1	27.20	26.40	1	13,213	0.01%
2019/01/10	1	26.85	0	0.00	26.85	1	13,196	0.01%
2019/01/09	7	26.93	2	27.38	26.40	5	13,169	0.04%
2019/01/08	4	26.99	4	27.08	26.75	0	13,080	0.00%
2019/01/07	1	25.15	1	26.60	26.85	0	12,900	0.00%
2019/01/04	1	23.80	1	24.05	24.45	0	12,832	0.00%
2019/01/03	1	26.25	7	25.99	25.45	-6	12,756	-0.05%
2019/01/02	0	0.00	14	26.00	25.70	-14	12,860	-0.11%
2018/12/28	6	25.35	8	25.43	25.45	-2	12,985	-0.02%
2018/12/27	11	25.49	19	25.80	25.45	-8	13,109	-0.06%
2018/12/26	13	25.48	1	26.15	24.95	12	13,064	0.09%
2018/12/25	6	25.57	1	25.50	25.60	5	13,032	0.04%
2018/12/24	0	0.00	3	26.40	26.50	-3	12,977	-0.02%
2018/12/22	0	0.00	2	26.40	26.25	-2	13,007	-0.02%
2018/12/21	3	26.68	15	26.53	26.95	-12	13,020	-0.09%
2018/12/20	7	25.31	5	25.18	25.65	2	12,743	0.02%
2018/12/19	12	25.81	10	25.91	25.45	2	12,634	0.02%
2018/12/18	22	26.07	2	26.30	26.00	20	12,559	0.16%
2018/12/17	8	27.78	5	27.54	27.25	3	12,402	0.02%
2018/12/14	7	27.76	1	27.90	27.70	6	12,378	0.05%
2018/12/13	23	29.43	18	29.36	28.80	5	12,204	0.04%
2018/12/12	13	28.67	22	28.52	29.70	-9	11,430	-0.08%
2018/12/11	3	26.90	2	26.95	27.00	1	11,257	0.01%
2018/12/10	12	26.71	0	0.00	26.70	12	11,295	0.11%
2018/12/07	1	28.55	2	27.95	28.10	-1	11,245	-0.01%
2018/12/06	3	27.37	50	28.02	27.55	-47	11,175	-0.42%
2018/12/05	2	30.43	2	30.33	30.25	0	10,997	0.00%
2018/12/04	2	31.43	3	31.95	31.50	-1	10,949	-0.01%
2018/12/03	18	32.66	0	0.00	31.90	18	10,750	0.17%
2018/11/30	59	29.37	14	30.20	31.25	45	10,080	0.45%
2018/11/29	1	26.60	36	27.81	28.45	-35	9,212	-0.38%
2018/11/28	7	25.81	22	25.88	25.90	-15	8,915	-0.17%
2018/11/27	6	24.60	1	24.55	24.80	5	8,751	0.06%
2018/11/26	2	23.43	9	23.75	23.75	-7	8,657	-0.08%
2018/11/23	3	23.88	1	23.90	23.45	2	8,811	0.02%
2018/11/22	10	25.67	1	25.00	24.25	9	9,015	0.10%
2018/11/21	19	25.92	3	26.25	25.55	16	8,951	0.18%
2018/11/20	0	0.00	1	25.80	25.75	-1	8,885	-0.01%
2018/11/13	12	23.26	2	23.75	24.15	10	9,201	0.11%
2018/11/12	0	0.00	2	24.23	24.10	-2	9,232	-0.02%
2018/11/09	5	23.55	3	23.70	23.80	2	9,218	0.02%
2018/11/08	4	25.03	21	25.18	24.65	-17	9,232	-0.18%
2018/11/07	0	0.00	23	25.02	25.80	-23	9,204	-0.25%
2018/11/06	6	25.53	3	26.20	24.30	3	9,220	0.03%
2018/11/05	4	26.34	5	25.92	25.75	-1	9,225	-0.01%
2018/11/02	40	25.28	15	25.44	26.00	25	8,734	0.29%
2018/11/01	10	23.14	1	23.15	23.65	9	8,434	0.11%
2018/10/31	1	21.20	0	0.00	22.25	1	8,304	0.01%
2018/10/30	2	20.95	5	20.97	21.00	-3	8,139	-0.04%
2018/10/26	2	21.00	1	20.25	20.30	1	8,223	0.01%
2018/10/25	1	20.85	19	21.00	20.75	-18	8,232	-0.22%
2018/10/22	0	0.00	1	23.75	23.90	-1	8,524	-0.01%
2018/10/19	4	23.28	10	23.25	23.25	-6	8,669	-0.07%
2018/10/18	16	24.47	1	24.45	24.50	15	8,841	0.17%
2018/10/17	10	24.40	7	24.93	24.25	3	8,960	0.03%
2018/10/16	11	24.77	10	25.35	24.50	1	9,063	0.01%
2018/10/15	8	24.38	15	24.70	24.75	-7	9,181	-0.08%
2018/10/12	15	23.52	5	23.90	24.05	10	9,501	0.11%
2018/10/11	5	23.05	1	23.50	23.05	4	9,716	0.04%
2018/10/09	5	25.70	0	0.00	25.60	5	9,883	0.05%
2018/10/05	2	28.80	1	28.65	28.60	1	9,810	0.01%
2018/10/03	3	32.97	0	0.00	32.05	3	9,966	0.03%
2018/10/02	1	33.00	1	33.45	33.40	0	10,174	0.00%
2018/09/28	2	32.30	25	32.15	32.35	-23	10,444	-0.22%
2018/09/27	0	0.00	1	33.55	33.30	-1	10,643	-0.01%
2018/09/26	26	34.62	0	0.00	33.65	26	10,919	0.24%
2018/09/20	1	32.25	0	0.00	31.60	1	11,692	0.01%
2018/09/14	1	34.45	1	33.90	34.65	0	12,053	0.00%
2018/09/12	1	33.70	2	34.00	33.95	-1	12,365	-0.01%
2018/09/11	2	34.80	0	0.00	34.10	2	12,775	0.02%
2018/09/10	4	35.90	1	36.00	33.50	3	12,938	0.02%
2018/09/07	2	37.03	2	38.95	37.20	0	13,031	0.00%
2018/09/06	3	38.40	0	0.00	38.20	3	13,277	0.02%
2018/09/05	3	39.90	0	0.00	39.70	3	13,695	0.02%
2018/09/04	0	0.00	2	39.93	40.35	-2	14,177	-0.01%
2018/09/03	2	39.23	25	39.18	38.80	-23	14,395	-0.16%
2018/08/31	0.1	41.65	0	0.00	41.65	0.1	14,562	0.00%
2018/08/30	4	41.51	12	41.91	41.85	-8	14,713	-0.05%
2018/08/29	29	40.26	29	41.24	40.90	0	14,755	0.00%
2018/08/28	10	39.09	0	0.00	39.00	10	14,992	0.07%
2018/08/27	4	39.28	6	39.63	39.60	-2	15,665	-0.01%
2018/08/24	0	0.00	3	38.35	38.35	-3	16,260	-0.02%
2018/08/23	6	38.43	4	37.96	37.90	2	16,866	0.01%
2018/08/22	6	38.47	3	38.47	39.20	3	17,355	0.02%
2018/08/20	1	36.30	0	0.00	36.05	1	17,824	0.01%
2018/08/17	3	38.30	0	0.00	37.05	3	18,015	0.02%
2018/08/16	1	37.70	0	0.00	37.80	1	18,146	0.01%
2018/08/15	2	37.60	1	37.85	37.40	1	18,284	0.01%
2018/08/14	3	38.07	1	38.85	39.20	2	18,368	0.01%
2018/08/13	15	39.69	8	39.28	37.45	7	18,516	0.04%
2018/08/10	26	42.67	0	0.00	41.00	26	18,671	0.14%
2018/08/09	1	44.70	1	45.20	44.70	0	18,662	0.00%
2018/08/08	0	0.00	1	44.85	44.60	-1	19,369	-0.01%
2018/08/03	0	0.00	13	44.39	45.10	-13	20,087	-0.06%
2018/08/02	18	43.94	0	0.00	43.25	18	20,151	0.09%
2018/08/01	1	47.20	2	46.90	46.35	-1	20,139	0.00%
2018/07/31	21	47.00	20	46.00	47.00	1	20,239	0.00%
2018/07/30	10	46.75	10	47.65	46.45	0	20,574	0.00%
2018/07/26	8	47.33	3	47.20	47.65	5	20,598	0.02%
2018/07/25	2	44.30	2	47.08	47.10	0	20,590	0.00%
2018/07/24	0	0.00	28	44.49	44.95	-28	20,477	-0.14%
2018/07/23	8	42.81	1	43.35	43.50	7	20,442	0.03%
2018/07/20	8	45.34	13	45.07	43.50	-5	20,453	-0.02%
2018/07/19	6	44.13	22	45.10	44.80	-16	20,503	-0.08%
2018/07/18	24	46.57	3	48.93	45.85	21	20,485	0.10%
2018/07/17	31	51.23	7	51.17	50.90	24	20,276	0.12%
2018/07/16	2	51.60	5	49.90	49.65	-3	20,265	-0.01%
2018/07/13	3	52.87	0	0.00	52.00	3	20,283	0.01%
2018/07/12	1	52.10	1	52.60	52.60	0	20,531	0.00%
2018/07/10	2	53.50	5	53.60	52.40	-3	20,859	-0.01%
2018/07/09	5	56.50	2	55.30	54.00	3	20,861	0.01%
2018/07/06	3	57.27	4	54.98	55.50	-1	20,896	0.00%
2018/07/05	2	60.20	5	57.58	57.90	-3	20,969	-0.01%
2018/07/04	4	60.63	3	60.63	59.30	1	20,875	0.00%
2018/07/03	9	61.57	20	61.63	61.50	-11	20,903	-0.05%
2018/07/02	9	59.27	33	59.80	59.30	-24	20,719	-0.12%
2018/06/29	6	57.15	11	57.09	57.00	-5	20,522	-0.02%
2018/06/28	3	57.20	5	57.14	55.80	-2	20,679	-0.01%
2018/06/27	3	58.87	2	59.05	57.60	1	21,421	0.00%
2018/06/26	3.1	56.73	2	57.20	57.60	1.1	21,661	0.01%
2018/06/25	1	58.50	10	57.79	56.70	-9	22,331	-0.04%
2018/06/22	25	59.15	18	59.04	58.40	7	22,758	0.03%
2018/06/21	15	58.47	15	58.63	57.80	0	22,747	0.00%
2018/06/20	10	58.80	12	58.99	57.60	-2	22,667	-0.01%
2018/06/19	3	57.60	9	58.23	57.00	-6	22,460	-0.03%
2018/06/15	14	61.40	7	60.54	59.50	7	22,427	0.03%
2018/06/14	3	59.70	7	60.41	59.60	-4	22,244	-0.02%
2018/06/13	60	62.62	32	61.92	58.70	28	21,992	0.13%
2018/06/12	26	63.37	26	63.52	65.10	0	21,603	0.00%
2018/06/11	29	60.46	14	60.05	60.00	15	21,153	0.07%
2018/06/08	1	60.00	0	0.00	59.60	1	21,069	0.00%
2018/06/07	8	60.05	6	61.00	59.80	2	20,875	0.01%
2018/06/06	7	61.40	1	62.30	60.60	6	20,827	0.03%
2018/06/05	30	64.19	15	64.93	60.60	15	21,042	0.07%
2018/06/04	25	68.24	22	67.69	64.40	3	20,988	0.01%
2018/06/01	22	63.62	26	64.77	66.60	-4	20,470	-0.02%
2018/05/31	28	63.59	23	63.25	60.60	5	19,774	0.03%
2018/05/30	15	59.83	20	60.99	61.20	-5	19,175	-0.03%
2018/05/29	2	56.85	23	57.49	57.20	-21	18,789	-0.11%
2018/05/28	31	54.57	26	56.88	56.70	5	18,734	0.03%
2018/05/25	5	52.48	11	52.92	53.80	-6	18,330	-0.03%
2018/05/24	24	51.88	22	52.15	51.80	2	18,130	0.01%
2018/05/23	6	50.62	10	50.61	50.10	-4	18,104	-0.02%
2018/05/22	15	50.85	21	51.56	50.70	-6	17,897	-0.03%
2018/05/21	35	51.16	4	50.80	50.60	31	17,741	0.17%
2018/05/18	7	54.01	7	54.34	52.10	0	17,470	0.00%
2018/05/17	8	57.89	8	57.68	57.30	0	17,203	0.00%
2018/05/16	9	59.20	17	59.55	58.20	-8	17,002	-0.05%
2018/05/15	2	58.30	13	56.62	59.10	-11	16,351	-0.07%
2018/05/14	10	54.14	6	52.62	53.80	4	16,107	0.02%
2018/05/11	5	51.62	39	51.17	50.60	-34	15,878	-0.21%
2018/05/10	0	0.00	7	53.11	52.60	-7	15,750	-0.04%
2018/05/09	8	51.58	0	0.00	51.10	8	15,652	0.05%
2018/05/08	35	53.61	0	0.00	51.60	35	15,544	0.23%
2018/05/07	11	53.37	6	53.92	54.00	5	15,424	0.03%
2018/05/04	1	51.60	12	51.78	51.00	-11	15,013	-0.07%
2018/05/03	1	48.20	2	48.85	48.50	-1	14,859	-0.01%
2018/05/02	1	49.45	0	0.00	48.10	1	15,094	0.01%
2018/04/27	1	48.75	3	47.87	48.65	-2	15,052	-0.01%
2018/04/26	4	47.58	5	47.18	47.80	-1	15,154	-0.01%
2018/04/25	1	48.20	1	49.20	46.90	0	15,449	0.00%
2018/04/24	8	46.82	17	46.02	47.75	-9	15,601	-0.06%
2018/04/23	11	48.82	0	0.00	47.65	11	15,674	0.07%
2018/04/20	4	50.49	5	50.40	50.00	-1	16,131	-0.01%
2018/04/19	3	49.28	15	49.22	49.90	-12	16,878	-0.07%
2018/04/18	1	48.95	1	47.95	49.05	0	16,811	0.00%
2018/04/17	17	47.95	3	47.70	47.55	14	16,604	0.08%
2018/04/16	29	53.31	10	52.79	52.70	19	16,259	0.12%
2018/04/13	6	54.58	30	54.78	54.60	-24	16,165	-0.15%
2018/04/12	1	56.00	3	55.87	55.90	-2	16,055	-0.01%
2018/04/11	0	0.00	11	54.75	57.30	-11	16,235	-0.07%
2018/04/10	10	52.40	1	55.40	52.40	9	16,328	0.06%
2018/04/09	6	56.50	6	57.63	54.00	0	16,599	0.00%
2018/04/03	30	53.35	30	53.51	55.50	0	16,941	0.00%
2018/04/02	3	50.25	5	50.48	50.60	-2	16,618	-0.01%
2018/03/31	24	50.19	12	50.67	49.80	12	16,814	0.07%
2018/03/30	20	50.54	42	50.95	49.50	-22	16,775	-0.13%
2018/03/29	11	47.27	13	47.24	48.35	-2	15,886	-0.01%
2018/03/28	11	47.26	9	46.54	46.50	2	15,454	0.01%
2018/03/27	10	44.11	6	45.08	46.40	4	14,681	0.03%
2018/03/26	4	41.04	2	41.33	42.20	2	14,229	0.01%
2018/03/23	1	39.45	50	38.85	39.50	-49	14,181	-0.35%
2018/03/22	27	42.32	10	41.48	41.00	17	14,100	0.12%
2018/03/21	2	39.90	10	41.51	42.00	-8	13,843	-0.06%
2018/03/20	31	39.75	0	0.00	39.75	31	13,608	0.23%
2018/03/16	1	39.85	0	0.00	39.60	1	13,452	0.01%
2018/03/15	0	0.00	1	39.60	39.70	-1	13,402	-0.01%
2018/03/14	3	40.95	17	40.60	40.30	-14	13,392	-0.10%
2018/03/13	0	0.00	1	40.25	39.85	-1	13,261	-0.01%
2018/03/12	4	40.04	3	40.35	40.20	1	13,267	0.01%
2018/03/09	24	40.58	22	40.72	39.40	2	13,276	0.02%
2018/03/08	15	40.39	12	39.99	40.65	3	13,007	0.02%
2018/03/07	3	38.42	3	39.60	37.80	0	12,640	0.00%
2018/03/05	5	38.26	1	37.40	37.50	4	13,422	0.03%
2018/03/02	11	39.55	10	39.74	39.10	1	13,869	0.01%
2018/03/01	4	37.94	10	38.39	39.40	-6	13,587	-0.04%
2018/02/27	0	0.00	1	38.05	37.00	-1	13,458	-0.01%
2018/02/26	1	38.50	0	0.00	37.65	1	13,563	0.01%
2018/02/23	3	37.25	2	37.58	37.65	1	13,544	0.01%
2018/02/21	1	35.40	1	35.55	35.50	0	13,554	0.00%
2018/02/12	0	0.00	3	33.40	33.90	-3	13,482	-0.02%
2018/02/09	7	30.31	6	31.57	31.85	1	13,447	0.01%
2018/02/08	1	33.70	1	33.30	33.20	0	13,354	0.00%
2018/02/07	0	0.00	1	34.80	34.60	-1	13,440	-0.01%
2018/02/06	16	33.41	8	33.10	32.35	8	13,389	0.06%
2018/02/05	0	0.00	8	33.90	35.80	-8	13,266	-0.06%
2018/02/02	1	36.40	0	0.00	36.30	1	13,266	0.01%
2018/02/01	0	0.00	2	37.15	36.60	-2	13,289	-0.02%
2018/01/31	1	37.50	0	0.00	36.45	1	13,308	0.01%
2018/01/30	1	36.90	0	0.00	36.90	1	13,336	0.01%
2018/01/29	1	38.45	0.1	38.40	38.25	0.9	13,305	0.01%
2018/01/26	4	37.95	1	37.85	38.95	3	13,367	0.02%
2018/01/25	51	40.04	85	39.34	37.90	-34	13,386	-0.25%
2018/01/24	34	38.65	0	0.00	38.70	34	13,297	0.26%
2018/01/23	15	38.99	0.4	38.30	38.30	14.6	13,411	0.11%
2018/01/22	34	39.84	19	39.99	39.40	15	13,872	0.11%
2018/01/19	6	39.38	4	40.00	39.90	2	14,166	0.01%
2018/01/18	10	39.60	10	39.72	38.90	0	13,806	0.00%
2018/01/17	10	39.50	29	39.27	39.70	-19	13,511	-0.14%
2018/01/16	28	38.02	14	38.11	38.55	14	13,081	0.11%
2018/01/15	6	36.95	61	35.41	38.10	-55	12,653	-0.43%
2018/01/12	2	34.80	11	35.02	34.65	-9	11,733	-0.08%
2018/01/11	1	33.10	5	34.19	34.10	-4	11,646	-0.03%
2018/01/10	3	34.22	0	0.00	33.40	3	11,639	0.03%
2018/01/09	1	34.40	0	0.00	33.95	1	11,694	0.01%
2018/01/08	5	35.87	1	35.60	34.35	4	11,867	0.03%
2018/01/05	6	35.93	13	36.10	36.15	-7	11,897	-0.06%
2018/01/04	16	35.11	40	34.46	35.30	-24	11,835	-0.20%
2018/01/03	33	33.23	68	33.41	33.55	-35	11,730	-0.30%
2018/01/02	76	31.83	261	32.52	32.40	-185	11,342	-1.63%	大賣/鉅額交易