強茂 (2481)-合庫-鳳山券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/05/06	0	0.00	1	56.00	56.00	-1	1,279	-0.08%
2024/04/30	4	57.58	2	58.05	56.70	2	1,284	0.16%
2024/04/19	2	54.55	0	0.00	53.80	2	1,403	0.14%
2024/04/17	0	0.00	3	56.73	56.80	-3	1,395	-0.21%
2024/04/16	2	55.30	1	55.20	55.80	1	1,411	0.07%
2024/04/15	0	0.00	1	58.40	58.30	-1	1,390	-0.07%
2024/04/12	2	59.00	0	0.00	59.40	2	1,385	0.14%
2024/04/10	2	59.60	0	0.00	59.70	2	1,397	0.14%
2024/04/09	0	0.00	1	59.00	59.20	-1	1,436	-0.07%
2024/04/01	1	57.80	0	0.00	57.80	1	1,497	0.07%
2024/03/28	1	57.50	0	0.00	57.40	1	1,568	0.06%
2024/03/25	0	0.00	3	57.90	57.80	-3	1,625	-0.18%
2024/03/22	2	57.75	0	0.00	57.70	2	1,668	0.12%
2024/03/21	0	0.00	1.4	57.13	57.00	-1.4	1,777	-0.08%
2024/03/20	0	0.00	4	56.70	57.10	-4	2,165	-0.18%
2024/03/18	0.2	56.70	2	56.70	56.90	-1.8	2,253	-0.08%
2024/03/15	2	57.10	1	57.10	57.10	1	2,284	0.04%
2024/03/14	2.2	57.50	1	57.90	57.60	1.2	2,344	0.05%
2024/03/13	0.2	58.80	0	0.00	58.40	0.2	2,361	0.01%
2024/03/11	0.2	58.90	0	0.00	59.00	0.2	2,378	0.01%
2024/03/08	4	60.30	4	60.13	59.20	0	2,410	0.00%
2024/03/07	14.2	60.01	0	0.00	60.30	14.2	2,431	0.58%
2024/03/06	5	60.90	0	0.00	60.90	5	2,561	0.20%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/02/27	0.1	62.30	0	0.00	62.00	0.1	2,876	0.00%
2024/02/23	0.2	62.95	2	62.70	62.20	-1.8	2,878	-0.06%
2024/02/22	0.1	63.30	0	0.00	63.10	0.1	2,893	0.00%
2024/02/21	0.1	63.10	0	0.00	63.50	0.1	2,900	0.00%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/16	1	63.10	0	0.00	63.30	1	2,896	0.03%
2024/02/15	1	61.50	2	61.80	61.90	-1	2,889	-0.03%
2024/02/05	0	0.00	1.9	61.19	61.20	-1.9	2,888	-0.06%
2024/02/02	0	0.00	0.1	62.00	61.80	-0.1	2,901	0.00%
2024/01/31	0	0.00	5	62.10	61.90	-5	2,903	-0.17%
2024/01/30	2	62.90	3	63.60	62.50	-1	2,888	-0.03%
2024/01/26	0	0.00	1	63.90	63.30	-1	2,879	-0.03%
2024/01/24	2	63.90	1	64.50	63.90	1	2,883	0.03%
2024/01/17	2.1	63.04	0	0.00	63.10	2.1	2,895	0.07%
2024/01/16	1	64.50	1	62.90	64.80	0	2,802	0.00%
2024/01/10	1	63.70	2	63.30	62.90	-1	2,804	-0.04%
2024/01/09	1	64.00	0	0.00	63.90	1	2,783	0.04%
2024/01/05	0	0.00	4	65.08	64.70	-4	2,770	-0.14%
2024/01/03	10	65.10	2	65.50	65.70	8	2,741	0.29%
2024/01/02	10	66.70	4	67.23	66.60	6	2,686	0.22%
2023/12/29	2	67.75	0	0.00	67.30	2	2,646	0.08%
2023/12/28	12	67.78	2	68.50	67.80	10	2,629	0.38%
2023/12/27	1	69.50	4	68.80	68.50	-3	2,589	-0.12%
2023/12/25	0	0.00	1	70.90	69.30	-1	2,552	-0.04%
2023/12/22	2	69.70	0	0.00	69.60	2	2,486	0.08%
2023/12/21	3	68.43	4	68.68	68.60	-1	2,460	-0.04%
2023/12/20	3	70.10	1	69.90	68.60	2	2,439	0.08%
2023/12/19	0	0.00	3	68.17	68.50	-3	2,392	-0.13%
2023/12/15	11	72.43	9	71.20	69.30	2	2,231	0.09%
2023/12/14	2	70.00	16	69.71	70.30	-14	1,847	-0.76%
2023/12/13	0	0.00	3	68.50	68.30	-3	1,755	-0.17%
2023/12/12	1	69.00	1	69.40	69.00	0	1,771	0.00%
2023/12/11	3	69.50	1	70.00	69.00	2	1,776	0.11%
2023/12/08	8	68.50	0	0.00	68.60	8	1,714	0.47%
2023/12/05	1	67.20	1	68.20	68.70	0	1,673	0.00%
2023/12/04	10	69.10	1	69.10	68.50	9	1,630	0.55%
2023/12/01	1	69.50	16	70.80	70.20	-15	1,573	-0.95%
2023/11/30	3	70.50	5	69.96	70.70	-2	1,431	-0.14%
2023/11/29	0	0.00	10	64.00	65.90	-10	1,156	-0.86%
2023/11/27	10	63.00	0	0.00	63.00	10	1,117	0.90%
2023/11/24	2	64.70	1	64.00	63.90	1	1,137	0.09%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/15	0	0.00	3	61.33	61.60	-3	1,156	-0.26%
2023/11/14	1	60.00	0	0.00	59.80	1	1,161	0.09%
2023/11/13	2	59.90	2	59.90	59.70	0	1,189	0.00%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/02	0	0.00	6	60.90	61.30	-6	1,476	-0.41%
2023/10/31	1.1	60.06	1	60.30	59.60	0.1	1,525	0.01%
2023/10/27	1	61.50	0	0.00	61.40	1	1,633	0.06%
2023/10/25	1	63.10	0	0.00	62.90	1	1,748	0.06%
2023/10/24	0	0.00	1	61.80	62.10	-1	1,846	-0.05%
2023/10/23	0	0.00	1	61.60	61.50	-1	1,890	-0.05%
2023/10/20	0	0.00	1	62.00	61.80	-1	1,961	-0.05%
2023/10/18	0	0.00	1	62.50	63.20	-1	2,129	-0.05%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/19	2	66.80	3	65.97	65.80	-1	5,784	-0.02%
2023/09/18	1	67.20	3	67.23	67.10	-2	5,793	-0.03%
2023/09/15	1	66.50	0.3	66.70	66.40	0.7	5,809	0.01%
2023/09/14	0	0.00	1	66.70	67.20	-1	5,800	-0.02%
2023/09/13	3	65.70	0	0.00	65.80	3	5,789	0.05%
2023/09/12	1	65.80	1	65.60	65.80	0	5,816	0.00%
2023/09/05	1	65.60	1	65.80	65.80	0	5,961	0.00%
2023/09/04	3	64.93	2	64.50	64.90	1	5,958	0.02%
2023/08/31	1	63.60	0	0.00	64.20	1	5,992	0.02%
2023/08/30	1	63.90	1	63.90	64.00	0	6,007	0.00%
2023/08/29	1	61.70	0	0.00	62.70	1	6,070	0.02%
2023/08/28	1	61.90	2	62.30	61.60	-1	6,075	-0.02%
2023/08/24	0	0.00	2	63.10	62.60	-2	6,106	-0.03%
2023/08/23	0	0.00	0	62.20	62.30	0	6,159	0.00%
2023/08/22	2	62.40	0	0.00	62.10	2	6,172	0.03%
2023/08/21	0	0.00	2	62.80	62.70	-2	6,188	-0.03%
2023/08/17	4	62.65	0	0.00	64.40	4	6,202	0.06%
2023/08/15	1	63.10	0	0.00	63.10	1	6,199	0.02%
2023/08/11	0	0.00	2	65.20	65.20	-2	6,171	-0.03%
2023/08/10	3	67.13	2	66.60	66.80	1	6,139	0.02%
2023/08/09	4	70.33	1	70.30	70.30	3	6,052	0.05%
2023/08/08	3	72.17	0	0.00	71.80	3	6,001	0.05%
2023/08/07	3	71.10	2	72.10	72.90	1	5,999	0.02%
2023/08/04	0	0.00	3	71.00	71.30	-3	6,010	-0.05%
2023/08/02	1	72.50	1	71.70	71.70	0	6,010	0.00%
2023/07/28	3	74.37	1	74.80	74.80	2	5,830	0.03%
2023/07/27	4	77.40	6	76.62	77.80	-2	5,781	-0.03%
2023/07/26	1	77.00	2	76.00	75.40	-1	5,704	-0.02%
2023/07/25	1	75.90	7	76.13	76.50	-6	5,677	-0.11%
2023/07/24	1	76.70	3	76.63	76.30	-2	5,619	-0.04%
2023/07/21	3	77.27	2	78.00	77.70	1	5,525	0.02%
2023/07/20	4	78.45	3	78.60	78.60	1	5,494	0.02%
2023/07/19	6	79.92	4	78.60	77.60	2	5,426	0.04%
2023/07/18	18	82.02	27	81.94	79.90	-9	5,296	-0.17%
2023/07/17	14	79.74	3	80.33	80.10	11	4,748	0.23%
2023/07/14	8	77.48	6	77.82	78.00	2	4,388	0.05%
2023/07/13	6	75.38	42	75.34	75.20	-36	4,225	-0.85%
2023/07/12	93	80.01	61	78.05	76.30	32	4,058	0.79%
2023/07/11	29.3	78.12	37.6	77.79	79.00	-8.3	3,399	-0.24%
2023/07/10	2	72.05	7	71.91	71.90	-5	2,663	-0.19%
2023/07/07	2	68.20	1	68.30	68.00	1	2,516	0.04%
2023/07/06	2	69.95	0	0.00	69.60	2	2,535	0.08%
2023/07/05	4	70.18	0	0.00	70.10	4	2,547	0.16%
2023/07/04	0	0.00	2	69.60	69.50	-2	2,554	-0.08%
2023/07/03	0	0.00	2	69.70	69.40	-2	2,600	-0.08%
2023/06/30	0	0.00	5	69.00	69.30	-5	2,628	-0.19%
2023/06/28	5	68.80	0	0.00	68.70	5	2,814	0.18%
2023/06/27	3	69.87	1	70.90	68.90	2	3,105	0.06%
2023/06/26	0	0.00	2	69.45	69.80	-2	3,064	-0.07%
2023/06/19	7	67.77	7	67.80	67.80	0	3,365	0.00%
2023/06/15	2	69.65	0	0.00	69.80	2	3,655	0.05%
2023/06/12	3	71.17	1	70.80	70.80	2	3,760	0.05%
2023/06/07	0	0.00	2	70.10	70.30	-2	3,866	-0.05%
2023/06/05	3	71.17	1	71.60	71.00	2	4,284	0.05%
2023/06/02	2	69.80	7	71.27	71.00	-5	4,565	-0.11%
2023/06/01	1	70.30	2	70.40	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/30	0	0.00	4	69.53	69.50	-4	4,805	-0.08%
2023/05/29	1	70.60	2	70.30	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	0.5	68.30	68.50	-0.5	4,761	-0.01%
2023/05/25	0	0.00	4	68.35	68.30	-4	4,755	-0.08%
2023/05/24	1	68.00	2	68.00	68.20	-1	4,776	-0.02%
2023/05/23	5	67.80	6	67.58	67.50	-1	4,779	-0.02%
2023/05/22	1	67.10	0	0.00	67.50	1	4,775	0.02%
2023/05/18	7	66.47	6	66.70	66.90	1	4,852	0.02%
2023/05/17	0	0.00	14	66.30	66.00	-14	4,888	-0.29%
2023/05/16	18	65.64	1	65.80	65.80	17	4,896	0.35%
2023/05/11	3	66.90	7	65.40	65.30	-4	4,979	-0.08%
2023/05/10	14	66.34	20	66.70	66.70	-6	5,006	-0.12%
2023/05/09	2	65.20	0	0.00	65.00	2	5,044	0.04%
2023/05/02	4	66.98	0	0.00	67.00	4	5,540	0.07%
2023/04/26	0	0.00	2	63.55	64.40	-2	5,612	-0.04%
2023/04/25	0.5	64.10	3	65.10	64.30	-2.5	5,597	-0.04%
2023/04/24	1	67.10	0	0.00	66.60	1	5,574	0.02%
2023/04/21	3	66.70	0	0.00	66.80	3	5,571	0.05%
2023/04/19	1	71.00	1	70.80	70.60	0	5,551	0.00%
2023/04/18	5	72.32	11	72.18	71.60	-6	5,527	-0.11%
2023/04/17	0	0.00	3	71.57	72.20	-3	5,455	-0.05%
2023/04/14	0	0.00	2	69.65	69.90	-2	5,370	-0.04%
2023/04/12	11	72.73	0	0.00	71.80	11	5,283	0.21%
2023/04/11	1	71.80	5	71.74	72.00	-4	5,249	-0.08%
2023/04/07	1	71.50	0	0.00	71.50	1	5,213	0.02%
2023/04/06	14	71.88	1.1	71.91	71.70	12.9	5,181	0.25%
2023/03/31	4	71.25	11	71.28	71.30	-7	5,147	-0.14%
2023/03/30	0	0.00	4	70.80	70.80	-4	5,119	-0.08%
2023/03/29	2	71.75	3	71.47	71.00	-1	5,091	-0.02%
2023/03/28	9	71.77	5	72.28	70.50	4	4,993	0.08%
2023/03/27	7	70.13	5	70.00	69.90	2	4,707	0.04%
2023/03/24	5	70.24	14.2	70.10	70.00	-9.2	4,711	-0.20%
2023/03/23	3	70.20	3	70.60	70.30	0	4,743	0.00%
2023/03/22	11	72.12	4	71.95	72.00	7	4,658	0.15%
2023/03/21	3	70.90	9	71.02	71.30	-6	4,563	-0.13%
2023/03/20	22	72.27	7.5	72.74	71.00	14.5	4,701	0.31%
2023/03/16	0	0.00	5	67.22	67.20	-5	4,405	-0.11%
2023/03/15	5	69.88	3	69.00	69.00	2	4,388	0.05%
2023/03/14	1.2	68.48	1	68.20	68.10	0.2	4,401	0.00%
2023/03/13	2	67.80	1	68.70	69.10	1	4,451	0.02%
2023/03/10	5.3	69.05	0	0.00	69.40	5.3	4,458	0.12%
2023/03/09	7	71.59	8	71.64	71.70	-1	4,608	-0.02%
2023/03/08	11	73.45	10	72.87	72.10	1	4,625	0.02%
2023/03/07	8	71.76	14.5	71.71	71.80	-6.5	4,341	-0.15%
2023/03/06	9	71.07	31.2	70.64	70.70	-22.2	4,092	-0.54%
2023/03/03	1	67.00	0	0.00	66.50	1	3,800	0.03%
2023/03/02	1	66.10	0	0.00	65.90	1	3,820	0.03%
2023/02/23	0	0.00	1	66.50	66.50	-1	3,851	-0.03%
2023/02/21	1.1	67.52	3	67.83	67.60	-2	3,879	-0.05%
2023/02/20	4	67.20	0	0.00	67.50	4	3,947	0.10%
2023/02/17	1	66.90	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	66.70	3	67.50	67.70	-2	3,962	-0.05%
2023/02/15	6	67.10	1	67.20	66.30	5	3,941	0.13%
2023/02/14	1	67.10	0	0.00	66.50	1	3,907	0.03%
2023/02/10	1	67.00	1	67.10	67.00	0	3,946	0.00%
2023/02/09	1	68.70	1.2	68.70	68.50	-0.2	3,932	-0.01%
2023/02/08	1	69.00	0	0.00	68.70	1	3,918	0.03%
2023/02/07	1	68.90	2	68.90	69.10	-1	3,901	-0.03%
2023/02/06	1	69.20	5	68.40	68.60	-4	3,895	-0.10%
2023/02/03	5	69.18	4.2	68.95	69.10	0.8	3,846	0.02%
2023/02/02	3	68.03	1.1	68.00	68.10	2	3,694	0.05%
2023/02/01	2	67.00	1.3	67.00	67.10	0.8	3,638	0.02%
2023/01/31	0	0.00	0.1	66.00	66.30	-0.1	3,600	0.00%
2023/01/30	1	65.30	2.3	64.93	65.30	-1.3	3,581	-0.04%
2023/01/13	0	0.00	1.5	62.13	61.80	-1.5	3,544	-0.04%
2023/01/12	0	62.00	0	0.00	62.00	0	3,574	0.00%
2023/01/10	0.1	63.00	0	0.00	63.10	0.1	3,637	0.00%
2023/01/09	0	0.00	2	62.25	63.00	-2	3,665	-0.05%
2023/01/05	0.5	60.00	20	60.30	60.10	-19.5	3,756	-0.52%
2023/01/04	1	60.00	0	0.00	59.80	1	3,793	0.03%
2022/12/30	0.3	58.20	0	0.00	57.90	0.3	3,839	0.01%
2022/12/29	1	57.30	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.40	0	0.00	58.40	1	3,943	0.03%
2022/12/27	0	0.00	1	60.70	60.40	-1	3,945	-0.03%
2022/12/22	0.2	60.80	0	0.00	60.60	0.2	4,080	0.00%
2022/12/19	0	0.00	1	63.80	63.90	-1	4,177	-0.02%
2022/12/16	0	64.20	0	0.00	64.00	0	4,209	0.00%
2022/12/15	3	65.57	4	66.05	65.40	-1	4,215	-0.02%
2022/12/14	1	64.70	1	64.80	65.00	0	4,141	0.00%
2022/12/13	5	64.54	5	64.82	64.60	0	4,113	0.00%
2022/12/12	5	64.40	3	64.90	64.20	2	4,051	0.05%
2022/12/07	0	0.00	5	62.10	62.10	-5	3,924	-0.13%
2022/12/06	4	64.58	0	0.00	63.50	4	3,934	0.10%
2022/12/05	3	64.93	20	65.64	66.00	-17	3,979	-0.43%
2022/12/02	2	65.85	0	0.00	65.70	2	4,065	0.05%
2022/12/01	11	65.15	9	65.86	65.60	2	4,047	0.05%
2022/11/30	6	62.42	14	62.63	63.10	-8	3,926	-0.20%
2022/11/29	0	0.00	2	60.80	60.70	-2	3,892	-0.05%
2022/11/28	5	61.02	1	60.50	61.30	4	3,919	0.10%
2022/11/25	0	0.00	3	60.40	60.40	-3	4,007	-0.07%
2022/11/23	0	0.00	1	59.40	59.20	-1	4,057	-0.02%
2022/11/22	2	59.15	32	59.49	58.90	-30	4,165	-0.72%
2022/11/18	8	61.53	0	0.00	60.00	8	4,769	0.17%
2022/11/17	1	60.70	3	61.17	61.50	-2	4,768	-0.04%
2022/11/16	7	60.07	11	59.86	60.40	-4	4,782	-0.08%
2022/11/15	0	0.00	1	59.10	59.30	-1	4,748	-0.02%
2022/11/14	3	58.33	1	58.60	58.60	2	4,871	0.04%
2022/11/11	31	58.26	0	0.00	58.10	31	5,017	0.62%
2022/11/09	1	58.50	0	0.00	58.70	1	5,539	0.02%
2022/11/08	1	58.30	0	0.00	57.30	1	5,579	0.02%
2022/11/03	1	57.20	3	57.83	58.00	-2	5,743	-0.03%
2022/11/02	3	57.30	2	57.30	57.20	1	5,835	0.02%
2022/11/01	2	55.90	1	55.90	55.90	1	5,908	0.02%
2022/10/26	3	53.60	5	54.00	53.80	-2	6,519	-0.03%
2022/10/25	1	52.90	1	53.30	53.10	0	6,497	0.00%
2022/10/24	1	53.70	1	54.20	53.10	0	6,523	0.00%
2022/10/21	2	53.30	2	52.20	52.10	0	6,565	0.00%
2022/10/20	4	52.38	4	52.80	53.30	0	6,603	0.00%
2022/10/18	5	52.66	6	53.47	53.60	-1	6,692	-0.01%
2022/10/14	1	53.20	2	52.75	53.00	-1	7,022	-0.01%
2022/10/13	2	50.95	9	50.89	49.10	-7	7,058	-0.10%
2022/10/12	12	54.15	6	53.15	53.20	6	7,066	0.08%
2022/10/11	0	0.00	8	55.55	54.20	-8	7,092	-0.11%
2022/10/07	1	57.20	1	57.70	57.20	0	7,117	0.00%
2022/10/06	3	57.17	8	57.26	58.00	-5	7,179	-0.07%
2022/10/05	13	58.55	15	57.77	57.10	-2	7,199	-0.03%
2022/10/04	3	58.27	2	58.50	58.60	1	7,171	0.01%
2022/10/03	0	0.00	2	57.55	57.20	-2	7,236	-0.03%
2022/09/30	4	56.45	3	55.20	57.00	1	7,381	0.01%
2022/09/29	18	56.12	6	55.37	56.00	12	7,404	0.16%
2022/09/28	1	56.80	0	0.00	55.00	1	7,415	0.01%
2022/09/27	1	58.40	1	58.00	59.50	0	7,453	0.00%
2022/09/26	0	0.00	11	57.89	57.90	-11	7,571	-0.15%
2022/09/23	2.1	62.21	6	62.90	62.00	-4	7,628	-0.05%
2022/09/22	3	64.20	0	0.00	64.00	3	7,688	0.04%
2022/09/20	1	65.20	0	0.00	65.40	1	7,731	0.01%
2022/09/19	2	65.10	0	0.00	65.00	2	7,790	0.03%
2022/09/16	1	66.20	0	0.00	65.50	1	7,829	0.01%
2022/09/15	3	67.13	2	67.90	66.40	1	7,899	0.01%
2022/09/14	2	67.25	0	0.00	67.40	2	7,925	0.03%
2022/09/13	1	68.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	23.1	67.40	3	67.27	67.80	20.1	8,102	0.25%
2022/09/08	2.1	66.80	11	67.83	68.50	-8.9	8,290	-0.11%
2022/09/07	10	63.80	1	64.40	64.40	9	8,456	0.11%
2022/09/06	3.3	66.61	3	64.00	63.60	0.3	8,418	0.00%
2022/09/05	1.2	67.75	5	68.80	67.50	-3.8	8,364	-0.05%
2022/09/02	9	69.98	3	69.57	69.70	6	8,340	0.07%
2022/09/01	3	69.70	4	69.43	68.90	-1	8,309	-0.01%
2022/08/31	6	69.75	10	69.46	69.90	-4	8,199	-0.05%
2022/08/30	0	0.00	1	69.30	69.10	-1	8,195	-0.01%
2022/08/29	8	68.70	1	68.70	68.30	7	8,202	0.09%
2022/08/26	12	70.68	14	71.29	71.60	-2	8,191	-0.02%
2022/08/25	7	71.33	2	72.50	70.10	5	8,089	0.06%
2022/08/23	1	68.00	1	68.00	68.20	0	8,076	0.00%
2022/08/22	3.5	69.41	2	68.80	69.30	1.5	8,299	0.02%
2022/08/19	7	70.41	16	69.97	69.90	-9	8,332	-0.11%
2022/08/18	6	69.97	2	69.90	70.40	4	8,275	0.05%
2022/08/17	19	71.63	6	72.45	71.00	13	8,186	0.16%
2022/08/16	5	68.10	18	69.06	70.20	-13	7,927	-0.16%
2022/08/15	2	67.50	5	67.40	67.90	-3	7,819	-0.04%
2022/08/12	3	66.40	3	65.97	66.20	0	7,855	0.00%
2022/08/11	3	68.40	3	67.27	66.30	0	7,936	0.00%
2022/08/10	0	0.00	5	67.28	66.80	-5	8,128	-0.06%
2022/08/09	4	67.98	3.3	68.25	67.40	0.7	8,351	0.01%
2022/08/08	3	65.93	3	66.47	67.30	0	8,537	0.00%
2022/08/05	6	68.27	2	68.00	67.60	4	8,520	0.05%
2022/08/04	21.3	65.81	19	65.26	66.70	2.3	8,413	0.03%
2022/08/03	1	63.60	2	62.75	63.40	-1	8,327	-0.01%
2022/08/02	0	0.00	5	63.00	63.50	-5	8,470	-0.06%
2022/08/01	3	65.00	1	64.60	64.80	2	8,563	0.02%
2022/07/29	1	64.90	0	0.00	65.00	1	8,652	0.01%
2022/07/28	1	65.10	5	64.38	63.80	-4	8,937	-0.04%
2022/07/27	2	63.55	0	0.00	64.50	2	8,971	0.02%
2022/07/26	0	0.00	1	62.70	62.60	-1	9,027	-0.01%
2022/07/25	10	65.29	5	65.40	65.10	5	9,039	0.06%
2022/07/22	9	65.99	4	65.93	65.80	5	9,176	0.05%
2022/07/21	18	65.49	8	63.80	66.20	10	9,223	0.11%
2022/07/20	0	0.00	1	63.00	62.40	-1	9,154	-0.01%
2022/07/19	11	60.89	3	60.83	60.90	8	9,272	0.09%
2022/07/18	2	59.80	1	59.60	59.80	1	9,442	0.01%
2022/07/15	4	58.95	0	0.00	59.00	4	9,747	0.04%
2022/07/14	5	57.28	2	57.35	58.30	3	10,055	0.03%
2022/07/12	4	55.80	4	55.25	54.80	0	10,689	0.00%
2022/07/11	6	58.32	5	58.42	58.10	1	10,957	0.01%
2022/07/08	18	57.80	6	57.72	58.00	12	11,017	0.11%
2022/07/07	1	55.80	3	54.37	55.80	-2	10,898	-0.02%
2022/07/05	4	55.88	3	56.23	56.50	1	10,938	0.01%
2022/07/04	0	0.00	2	59.00	56.90	-2	10,930	-0.02%
2022/07/01	3.1	58.75	1	59.10	57.90	2.1	11,029	0.02%
2022/06/30	13	63.79	5	63.50	63.00	8	11,036	0.07%
2022/06/28	6	68.23	2.4	68.48	68.00	3.6	11,908	0.03%
2022/06/27	8	69.53	1	68.60	70.00	7	13,329	0.05%
2022/06/24	0	0.00	6	67.43	67.00	-6	13,453	-0.04%
2022/06/23	6	66.75	5	67.10	66.30	1	13,603	0.01%
2022/06/22	7.1	66.76	1	68.30	66.60	6.1	13,864	0.04%
2022/06/21	6	68.20	4	67.68	69.40	2	14,058	0.01%
2022/06/20	7.1	67.30	10	67.66	66.10	-2.9	14,344	-0.02%
2022/06/17	6.2	69.36	21	69.53	69.10	-14.8	14,401	-0.10%
2022/06/16	20.3	75.44	5	74.02	71.60	15.3	14,233	0.11%
2022/06/15	0	0.00	3	79.30	79.00	-3	14,183	-0.02%
2022/06/14	11	78.50	0.2	78.30	78.90	10.8	14,341	0.08%
2022/06/13	0.2	79.80	0	0.00	79.50	0.2	14,314	0.00%
2022/06/09	1	80.90	1	81.20	81.50	0	14,480	0.00%
2022/06/08	5	81.08	1	80.70	80.80	4	14,506	0.03%
2022/06/07	2	81.50	0	0.00	81.50	2	14,549	0.01%
2022/06/06	6	81.65	6	81.43	81.40	0	14,548	0.00%
2022/06/02	1	83.70	2	83.40	83.10	-1	14,535	-0.01%
2022/06/01	11	84.82	3	85.00	84.00	8	14,505	0.06%
2022/05/31	1	83.80	3	84.00	83.80	-2	14,345	-0.01%
2022/05/30	12	83.48	35	82.86	84.50	-23	14,193	-0.16%
2022/05/27	1	80.50	2	80.65	80.20	-1	13,953	-0.01%
2022/05/26	2.2	80.25	2	79.90	78.90	0.2	13,935	0.00%
2022/05/25	0	0.00	2	79.90	80.20	-2	13,923	-0.01%
2022/05/24	4.5	79.33	2	79.00	78.70	2.5	13,997	0.02%
2022/05/23	4	82.15	7	82.24	81.20	-3	14,026	-0.02%
2022/05/20	3	80.93	4	81.20	81.20	-1	14,123	-0.01%
2022/05/19	10	79.22	2	80.10	81.20	8	14,577	0.06%
2022/05/18	23.2	81.72	8	81.48	81.20	15.2	14,594	0.10%
2022/05/17	5	80.58	16	81.43	82.40	-11	14,434	-0.08%
2022/05/16	16	80.41	6	78.98	78.40	10	14,348	0.07%
2022/05/13	6	76.38	6.6	77.17	77.20	-0.6	14,440	0.00%
2022/05/12	1.3	76.08	32	76.36	75.50	-30.7	14,713	-0.21%
2022/05/11	32	77.33	15	76.99	77.10	17	15,081	0.11%
2022/05/10	23.5	75.10	10	75.10	75.50	13.5	14,961	0.09%
2022/05/09	4	79.15	7	78.10	77.10	-3	15,062	-0.02%
2022/05/06	7.1	79.72	2	79.50	81.20	5.1	15,546	0.03%
2022/05/05	7	81.97	4.7	82.06	81.40	2.3	15,572	0.01%
2022/05/04	3	78.60	3	79.13	78.60	0	15,326	0.00%
2022/05/03	1	76.00	0	0.00	77.90	1	15,547	0.01%
2022/04/29	4	77.95	2	78.40	76.10	2	15,578	0.01%
2022/04/28	3	75.57	2	75.10	76.00	1	15,557	0.01%
2022/04/27	3.3	75.74	4	74.18	76.10	-0.7	15,466	0.00%
2022/04/26	7.1	78.17	2	79.80	77.00	5.1	15,339	0.03%
2022/04/25	3.2	79.84	4	80.15	78.70	-0.8	15,252	-0.01%
2022/04/22	18.2	83.47	4	82.90	82.80	14.2	15,120	0.09%
2022/04/21	9.2	83.61	10	82.60	84.60	-0.9	14,983	-0.01%
2022/04/20	9	80.89	5	80.34	80.80	4	14,855	0.03%
2022/04/19	19.2	82.27	25	82.24	80.60	-5.8	14,623	-0.04%
2022/04/18	12.1	82.67	3	82.20	82.00	9.1	14,444	0.06%
2022/04/15	24.4	86.05	2	85.25	85.00	22.4	14,235	0.16%
2022/04/14	21.2	92.87	14	91.78	90.80	7.2	14,260	0.05%
2022/04/13	4	94.48	3	94.10	93.80	1	14,192	0.01%
2022/04/12	0.1	94.40	0	0.00	93.30	0.1	14,352	0.00%
2022/04/11	9.1	95.42	2	95.20	95.00	7.1	14,407	0.05%
2022/04/08	2	98.65	1	98.30	98.10	1	14,392	0.01%
2022/04/07	16	99.39	2	99.75	98.00	14	14,346	0.10%
2022/04/06	7	100.21	2	101.50	101.50	5	14,168	0.04%
2022/04/01	10	99.95	1	99.90	100.50	9	14,162	0.06%
2022/03/31	6	105.58	5	106.10	102.00	1	13,986	0.01%
2022/03/30	30.1	105.67	55	106.23	105.00	-24.9	13,567	-0.18%
2022/03/29	21	99.89	13	100.08	98.80	8	12,340	0.06%
2022/03/28	6	99.12	7	98.43	98.40	-1	12,524	-0.01%
2022/03/25	12.1	99.91	7	100.76	99.90	5.1	12,582	0.04%
2022/03/24	7.1	97.50	2	97.80	97.80	5.1	12,322	0.04%
2022/03/23	19	100.19	9	100.08	99.60	10	12,188	0.08%
2022/03/22	20	101.93	3	101.50	102.50	17	12,003	0.14%
2022/03/21	5	106.10	3	106.50	105.00	2	11,884	0.02%
2022/03/18	4	102.00	18	104.67	105.00	-14	11,866	-0.12%
2022/03/17	7	101.64	16	101.38	102.00	-9	11,702	-0.08%
2022/03/16	0	0.00	2	96.35	96.30	-2	11,705	-0.02%
2022/03/15	3	96.28	0	0.00	95.00	3	11,863	0.03%
2022/03/14	2.1	102.71	3	103.17	102.00	-0.9	11,960	-0.01%
2022/03/10	22	100.93	12	101.33	99.50	10	12,755	0.08%
2022/03/08	9	94.79	0	0.00	93.70	9	13,895	0.06%
2022/03/07	7.1	98.12	7	98.29	97.30	0.1	14,153	0.00%
2022/03/04	2	101.50	20	102.00	101.50	-18	14,469	-0.12%
2022/03/03	8	104.63	1	105.50	103.00	7	14,750	0.05%
2022/03/02	0	0.00	10	103.50	103.50	-10	14,986	-0.07%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	34	100.50	2	101.50	100.50	32	15,771	0.20%
2022/02/24	1.1	100.00	0	0.00	99.40	1.1	16,240	0.01%
2022/02/23	2	102.75	1	102.00	104.00	1	16,640	0.01%
2022/02/22	6.1	103.40	10	103.10	102.50	-3.9	17,811	-0.02%
2022/02/21	14.1	109.49	14.1	109.91	106.00	0	18,081	0.00%
2022/02/18	1	107.50	5	108.00	109.00	-4	17,897	-0.02%
2022/02/17	1	105.00	3	106.50	107.00	-2	18,019	-0.01%
2022/02/16	1	106.50	9.2	107.01	107.00	-8.2	18,175	-0.05%
2022/02/15	19	108.08	9	107.39	105.00	10	18,300	0.05%
2022/02/14	4.2	104.57	7	106.29	106.00	-2.8	18,441	-0.02%
2022/02/11	8	105.13	19	105.76	105.00	-11	18,444	-0.06%
2022/02/10	5	102.00	6	102.67	103.00	-1	18,668	-0.01%
2022/02/09	18	103.08	20	102.80	103.00	-2	19,384	-0.01%
2022/02/08	3	99.67	6	102.08	102.00	-3	19,523	-0.02%
2022/02/07	2	94.70	0	0.00	95.00	2	19,910	0.01%
2022/01/26	6	90.80	7	90.44	90.50	-1	20,923	0.00%
2022/01/25	13	91.96	13	92.08	89.50	0	22,423	0.00%
2022/01/24	1	91.30	1	87.00	91.30	0	22,697	0.00%
2022/01/21	0	0.00	0.1	90.10	88.70	-0.1	23,536	0.00%
2022/01/20	1	90.30	0.1	90.40	90.30	0.9	24,081	0.00%
2022/01/19	1	90.40	1	90.30	90.40	0	24,609	0.00%
2022/01/18	2	93.35	1	94.00	92.40	1	25,087	0.00%
2022/01/17	3	89.60	2	91.05	92.00	1	25,652	0.00%
2022/01/14	5.3	89.05	2	88.60	89.30	3.3	26,174	0.01%
2022/01/13	3.1	90.87	4	90.65	90.60	-0.9	27,169	0.00%
2022/01/12	5	93.64	2	92.90	92.70	3	27,947	0.01%
2022/01/11	5.1	94.41	0	0.00	93.70	5.1	28,558	0.02%
2022/01/10	8	97.85	2	95.55	98.60	6	28,664	0.02%
2022/01/07	12	96.28	12	96.71	95.00	0	28,617	0.00%
2022/01/06	2	100.00	1	100.50	100.50	1	28,343	0.00%
2022/01/05	8	101.63	18	100.28	102.00	-10	28,453	-0.04%
2022/01/04	7	105.64	1	107.50	104.00	6	28,502	0.02%
2022/01/03	3	107.17	1.1	107.36	105.50	1.9	28,716	0.01%
2021/12/30	5	107.00	13	107.08	107.00	-8	28,796	-0.03%
2021/12/29	1	107.00	3	107.17	107.00	-2	28,910	-0.01%
2021/12/28	13	108.42	1	109.50	108.00	12	29,134	0.04%
2021/12/27	1	108.50	5	109.00	109.00	-4	29,185	-0.01%
2021/12/24	7	108.50	6	109.75	107.50	1	29,287	0.00%
2021/12/23	5	110.40	3	110.67	111.50	2	29,125	0.01%
2021/12/22	11	110.77	7	109.43	108.00	4	29,022	0.01%
2021/12/21	1	109.00	14	108.00	108.00	-13	28,709	-0.05%
2021/12/20	4	104.00	4	105.25	105.00	0	28,555	0.00%
2021/12/17	4	105.13	2	106.00	104.50	2	28,800	0.01%
2021/12/16	8	106.88	4	107.63	109.00	4	28,899	0.01%
2021/12/15	6	104.92	22	105.07	106.00	-16	28,763	-0.06%
2021/12/14	19	103.03	0	0.00	102.50	19	28,719	0.07%
2021/12/13	3	105.50	2	106.50	106.00	1	28,701	0.00%
2021/12/10	5	105.70	1	105.50	105.00	4	28,726	0.01%
2021/12/09	15	112.40	14	110.21	109.00	1	28,660	0.00%
2021/12/08	0	0.00	6	112.00	112.00	-6	28,764	-0.02%
2021/12/07	13	111.88	31	113.10	110.00	-18	28,852	-0.06%
2021/12/06	14	111.79	7	111.93	113.00	7	28,486	0.02%
2021/12/03	42	112.07	42	113.24	111.50	0	28,344	0.00%
2021/12/02	20	111.50	17	111.12	107.00	3	27,818	0.01%
2021/12/01	17	111.94	9	111.06	110.50	8	27,901	0.03%
2021/11/30	19	108.53	25	108.74	110.50	-6	28,112	-0.02%
2021/11/29	15	103.80	12	103.50	106.00	3	28,267	0.01%
2021/11/26	20	105.60	15	105.97	103.50	5	28,113	0.02%
2021/11/25	18	109.97	15	109.77	108.00	3	27,981	0.01%
2021/11/24	15	109.73	38	110.47	112.00	-23	27,809	-0.08%
2021/11/23	26	110.12	21	109.40	106.00	5	27,568	0.02%
2021/11/22	13	110.58	14	109.25	108.50	-1	27,561	0.00%
2021/11/19	21	111.55	42	112.14	111.50	-21	27,864	-0.08%
2021/11/18	31	105.11	18	105.22	106.00	13	27,212	0.05%
2021/11/17	14.1	102.50	22	102.66	102.00	-7.9	27,315	-0.03%
2021/11/16	7	99.37	18	98.78	98.20	-11	27,667	-0.04%
2021/11/15	5	100.20	3	100.10	100.50	2	28,029	0.01%
2021/11/12	7	102.14	6	101.33	100.50	1	28,240	0.00%
2021/11/11	17	100.45	17	100.13	101.00	0	28,331	0.00%
2021/11/10	2	96.65	2	97.35	97.90	0	28,092	0.00%
2021/11/09	27	99.01	19	98.49	98.00	8	27,946	0.03%
2021/11/08	38	101.58	24	101.28	99.20	14	27,499	0.05%
2021/11/05	25	109.94	9.1	108.83	110.00	15.9	26,953	0.06%
2021/11/04	60	112.68	66	112.24	110.00	-6	26,808	-0.02%
2021/11/03	46	109.68	37	108.15	108.00	9	26,125	0.03%
2021/11/02	58.1	120.01	30.2	116.82	111.50	27.9	25,206	0.11%
2021/11/01	2	120.50	9	123.17	123.50	-7	23,823	-0.03%
2021/10/29	13	112.50	22	112.93	112.50	-9	23,484	-0.04%
2021/10/28	29.2	108.63	22	108.64	107.50	7.2	22,973	0.03%
2021/10/27	8	107.38	11.4	106.78	107.00	-3.4	22,734	-0.01%
2021/10/26	12	107.54	9	107.17	101.50	3	22,334	0.01%
2021/10/25	33	104.82	13	105.69	105.50	20	22,136	0.09%
2021/10/22	23	102.54	14.5	102.40	101.50	8.5	22,045	0.04%
2021/10/21	38	100.85	40.2	101.49	100.50	-2.2	22,333	-0.01%
2021/10/20	47.5	97.31	35	97.44	96.80	12.5	22,038	0.06%
2021/10/19	30	97.67	59	98.39	101.50	-29	22,139	-0.13%
2021/10/18	11	93.85	10	92.59	92.60	1	21,900	0.00%
2021/10/15	7	91.61	4.3	92.00	91.40	2.7	22,556	0.01%
2021/10/14	6	89.48	15	88.37	89.00	-9	23,483	-0.04%
2021/10/13	4	88.40	3	90.63	87.40	1	23,748	0.00%
2021/10/12	8	94.50	5	94.52	93.30	3	24,108	0.01%
2021/10/08	12	92.41	9	93.64	94.00	3	24,790	0.01%
2021/10/07	0	0.00	2	90.00	89.50	-2	25,392	-0.01%
2021/10/06	14	86.87	13	86.16	86.20	1	25,823	0.00%
2021/10/05	3	86.40	0	0.00	86.50	3	26,290	0.01%
2021/10/04	0	0.00	1.4	81.87	81.10	-1.4	26,522	-0.01%
2021/10/01	10.2	86.45	8	85.75	84.10	2.2	26,890	0.01%
2021/09/30	9	89.81	6	90.25	89.30	3	27,668	0.01%
2021/09/29	2.1	89.80	0	0.00	87.70	2.1	28,122	0.01%
2021/09/28	0	0.00	1	92.00	91.80	-1	28,938	0.00%
2021/09/27	3	95.63	0	0.00	94.60	3	29,581	0.01%
2021/09/24	5	95.48	2	95.85	95.00	3	30,007	0.01%
2021/09/23	5	94.60	1	92.80	95.40	4	30,217	0.01%
2021/09/22	4.1	90.69	0	0.00	90.20	4.1	30,320	0.01%
2021/09/17	2	91.90	2	91.30	92.30	0	31,093	0.00%
2021/09/16	2	90.65	1	90.90	90.40	1	31,844	0.00%
2021/09/15	2	90.00	2	91.60	92.30	0	32,181	0.00%
2021/09/14	6	92.08	14	92.39	91.70	-8	32,862	-0.02%
2021/09/13	1	95.20	3	97.00	92.30	-2	33,164	-0.01%
2021/09/10	5	92.74	6	93.75	94.90	-1	33,443	0.00%
2021/09/09	5.2	91.76	3	92.97	93.90	2.2	34,291	0.01%
2021/09/08	4	91.03	0	0.00	90.50	4	35,196	0.01%
2021/09/07	6.1	91.14	13.5	92.64	94.30	-7.4	35,488	-0.02%
2021/09/06	7	99.40	11.2	96.96	94.50	-4.2	35,198	-0.01%
2021/09/03	16.5	98.31	26.1	97.39	98.50	-9.6	34,882	-0.03%
2021/09/02	18.5	103.74	6	104.00	100.50	12.5	34,527	0.04%
2021/09/01	14	109.36	1	109.50	111.00	13	34,572	0.04%
2021/08/31	5	108.00	8	107.75	108.50	-3	34,495	-0.01%
2021/08/30	7	108.07	8	108.94	110.00	-1	34,408	0.00%
2021/08/27	4	108.13	3.3	107.21	106.50	0.7	34,340	0.00%
2021/08/26	11.4	113.29	12	112.63	111.50	-0.7	34,147	0.00%
2021/08/25	5	112.30	8	114.25	113.00	-3	34,077	-0.01%
2021/08/24	8	110.31	28	111.27	107.50	-20	33,308	-0.06%
2021/08/23	7	108.07	3	107.00	106.00	4	32,775	0.01%
2021/08/20	5	103.20	16.1	104.78	105.00	-11.1	32,351	-0.03%
2021/08/19	10	100.27	35	101.57	99.00	-25	31,672	-0.08%
2021/08/18	19	94.38	19	91.87	100.00	0	31,083	0.00%
2021/08/17	7.2	97.74	0	0.00	91.00	7.2	30,700	0.02%
2021/08/16	9	98.50	7	98.49	98.90	2	30,369	0.01%
2021/08/13	1.2	98.75	0	0.00	97.00	1.2	30,232	0.00%
2021/08/12	3	101.33	4	100.68	103.00	-1	30,107	0.00%
2021/08/11	14.2	97.65	2	99.55	97.60	12.2	29,975	0.04%
2021/08/10	6	100.33	8	100.04	101.00	-2	29,776	-0.01%
2021/08/09	16.4	103.68	5	104.10	100.50	11.4	29,579	0.04%
2021/08/06	3.2	105.79	7	105.36	108.50	-3.9	29,399	-0.01%
2021/08/05	2	107.25	0	0.00	108.50	2	29,282	0.01%
2021/08/04	7	113.71	6	113.92	113.00	1	29,279	0.00%
2021/08/03	6	114.25	4	113.13	113.50	2	29,284	0.01%
2021/08/02	7	108.00	14	107.36	111.50	-7	28,915	-0.02%
2021/07/30	8	106.44	7	102.86	102.50	1	28,598	0.00%
2021/07/29	23	105.43	20.5	106.12	107.00	2.5	28,473	0.01%
2021/07/28	6.6	104.89	11	109.09	104.50	-4.4	28,180	-0.02%
2021/07/27	33	118.74	13	116.19	114.50	20	27,765	0.07%
2021/07/26	11	114.36	10	116.75	115.50	1	27,020	0.00%
2021/07/23	33.1	113.30	43.7	111.40	110.00	-10.6	26,312	-0.04%
2021/07/22	2	109.75	5.4	111.65	113.50	-3.4	25,352	-0.01%
2021/07/21	13.1	108.31	10	107.10	103.50	3.1	25,114	0.01%
2021/07/20	43	106.71	33	107.11	108.50	10	24,422	0.04%
2021/07/19	14	102.01	4	102.75	100.00	10	23,783	0.04%
2021/07/16	8.1	102.38	6.7	101.47	102.50	1.4	24,120	0.01%
2021/07/15	36	97.66	88	95.32	100.00	-52	24,054	-0.22%
2021/07/14	45.8	103.62	9	98.60	98.10	36.8	23,919	0.15%
2021/07/13	3.1	112.52	8	114.69	109.00	-4.9	23,126	-0.02%
2021/07/12	9	102.08	29	102.83	105.50	-20	22,646	-0.09%
2021/07/09	9	95.87	46	96.00	96.00	-37	22,042	-0.17%
2021/07/08	21	96.13	6	97.13	94.80	15	21,711	0.07%
2021/07/07	39	96.15	39	96.36	93.60	0	21,344	0.00%
2021/07/06	9	91.79	6	92.37	92.60	3	20,611	0.01%
2021/07/05	100	93.41	30	93.41	90.50	70	20,264	0.35%
2021/07/02	12	84.38	13	84.78	87.60	-1	19,651	-0.01%
2021/07/01	19	82.07	15	83.41	79.70	4	19,370	0.02%
2021/06/30	18	84.67	30	84.97	86.20	-12	19,562	-0.06%
2021/06/29	7	80.54	7	79.61	78.70	0	19,614	0.00%
2021/06/28	23	82.53	2	80.45	79.60	21	19,407	0.11%
2021/06/25	9	77.47	22	80.51	81.80	-13	18,838	-0.07%
2021/06/24	7	74.60	13	74.07	74.40	-6	18,163	-0.03%
2021/06/23	9	72.69	4	73.05	74.50	5	17,792	0.03%
2021/06/22	0	0.00	2	69.00	69.90	-2	17,070	-0.01%
2021/06/21	8	69.04	7	68.70	66.20	1	16,679	0.01%
2021/06/18	22	68.44	33	68.59	68.90	-11	16,156	-0.07%
2021/06/17	15.2	63.45	21	64.54	65.20	-5.8	15,070	-0.04%
2021/06/16	1	60.70	22	60.78	61.00	-21	14,076	-0.15%
2021/06/15	7	57.19	3	57.87	57.80	4	13,617	0.03%
2021/06/10	8.2	57.19	3	57.40	57.00	5.2	13,668	0.04%
2021/06/09	10	56.58	10	57.65	56.50	0	13,562	0.00%
2021/06/08	3	54.50	1	53.70	54.80	2	13,053	0.02%
2021/06/07	2	53.25	0	0.00	53.40	2	13,119	0.02%
2021/06/04	1.2	53.00	1	52.90	54.00	0.2	13,221	0.00%
2021/06/03	1.2	53.55	6	53.62	53.50	-4.8	13,225	-0.04%
2021/06/02	8	54.05	7	54.80	52.90	1	13,253	0.01%
2021/05/31	9	50.73	26	51.21	51.20	-17	12,919	-0.13%
2021/05/28	0	0.00	3	49.60	50.60	-3	13,004	-0.02%
2021/05/27	0	0.00	10	48.54	48.35	-10	13,181	-0.08%
2021/05/26	1	48.10	0	0.00	48.40	1	13,217	0.01%
2021/05/25	1	47.80	0	0.00	47.85	1	13,317	0.01%
2021/05/24	8	46.41	0	0.00	46.25	8	13,390	0.06%
2021/05/21	5	45.50	11	45.71	46.15	-6	13,538	-0.04%
2021/05/20	7	44.79	2	44.80	43.85	5	13,616	0.04%
2021/05/19	6	44.76	2	44.40	45.60	4	13,604	0.03%
2021/05/18	0	0.00	4	43.50	43.55	-4	13,512	-0.03%
2021/05/17	0	0.00	10	39.84	39.60	-10	13,515	-0.07%
2021/05/13	2	44.13	0	0.00	44.00	2	13,381	0.01%
2021/05/12	2	42.75	6	44.31	43.50	-4	13,348	-0.03%
2021/05/11	4	47.78	2	47.80	46.60	2	13,217	0.02%
2021/05/10	2	51.30	0	0.00	51.10	2	13,093	0.02%
2021/05/07	2.2	52.41	0	0.00	53.60	2.2	13,597	0.02%
2021/05/06	2	51.90	5	50.62	50.70	-3	13,602	-0.02%
2021/05/05	3	52.23	1	51.10	50.90	2	13,569	0.01%
2021/05/04	14	54.66	21	51.07	52.40	-7	13,623	-0.05%
2021/05/03	8	56.50	15	56.63	55.50	-7	13,697	-0.05%
2021/04/29	7	59.09	1	60.00	59.00	6	13,737	0.04%
2021/04/28	0	0.00	1	60.50	60.50	-1	13,804	-0.01%
2021/04/27	14	61.37	7	61.70	60.20	7	13,935	0.05%
2021/04/26	15	62.21	11	61.98	62.70	4	13,805	0.03%
2021/04/23	12	62.88	5	62.76	62.40	7	13,876	0.05%
2021/04/22	24	63.15	18	64.22	60.50	6	13,695	0.04%
2021/04/21	18	60.65	13	60.85	61.70	5	13,209	0.04%
2021/04/20	16	60.19	45	60.24	59.50	-29	12,870	-0.23%
2021/04/19	13	56.01	14	56.24	56.70	-1	12,514	-0.01%
2021/04/16	5	55.60	0	0.00	56.00	5	12,781	0.04%
2021/04/15	10	55.10	10	55.50	55.40	0	12,871	0.00%
2021/04/14	9	54.70	1	55.80	55.40	8	12,979	0.06%
2021/04/13	4	57.45	1	58.00	55.80	3	13,158	0.02%
2021/04/12	2	56.85	5	57.00	57.10	-3	13,235	-0.02%
2021/04/09	15	59.01	1	58.60	58.60	14	13,439	0.10%
2021/04/08	3	60.53	7	60.44	60.70	-4	14,110	-0.03%
2021/04/07	22	58.93	15	59.03	59.60	7	14,202	0.05%
2021/04/06	14	58.09	17	58.46	59.60	-3	14,068	-0.02%
2021/04/01	14	55.41	39	55.80	54.50	-25	13,793	-0.18%
2021/03/31	0	0.00	3	53.90	53.50	-3	14,143	-0.02%
2021/03/30	4	54.00	2	54.45	54.00	2	15,208	0.01%
2021/03/29	1	53.10	2	54.10	54.60	-1	16,146	-0.01%
2021/03/26	2	52.85	0	0.00	53.70	2	16,282	0.01%
2021/03/24	0.2	53.40	1	53.40	53.70	-0.8	16,465	0.00%
2021/03/23	1	53.80	22	53.62	53.00	-21	16,589	-0.13%
2021/03/22	1	55.60	2	54.45	54.40	-1	16,726	-0.01%
2021/03/19	0	0.00	4	54.83	54.60	-4	16,967	-0.02%
2021/03/18	10	54.60	2	55.10	54.20	8	17,189	0.05%
2021/03/17	3	54.13	1	55.00	54.20	2	17,384	0.01%
2021/03/16	2	54.30	2.9	54.01	53.80	-0.9	17,675	-0.01%
2021/03/15	5	53.32	6	53.52	54.10	-1	18,108	-0.01%
2021/03/12	1	53.30	2	52.70	53.10	-1	18,159	-0.01%
2021/03/11	6	52.47	23	52.77	52.90	-17	18,251	-0.09%
2021/03/10	10	51.42	2	51.10	51.40	8	18,268	0.04%
2021/03/09	1	48.40	5	48.85	48.70	-4	18,249	-0.02%
2021/03/08	1	50.30	1	50.40	49.65	0	18,577	0.00%
2021/03/05	13	51.87	4	51.70	51.30	9	18,928	0.05%
2021/03/04	10	51.96	1	52.20	51.60	9	19,241	0.05%
2021/03/02	10.2	54.42	23	56.10	53.90	-12.8	19,881	-0.06%
2021/02/26	10	53.98	9	54.30	54.00	1	20,047	0.00%
2021/02/25	15	54.77	2	55.90	54.60	13	21,355	0.06%
2021/02/24	4	54.98	6	55.05	55.00	-2	22,443	-0.01%
2021/02/23	9	54.58	11	55.36	55.00	-2	22,545	-0.01%
2021/02/22	3	54.83	8	54.88	54.40	-5	22,470	-0.02%
2021/02/19	1	53.00	1	53.20	53.10	0	22,464	0.00%
2021/02/18	3	52.17	3.6	52.14	52.40	-0.6	22,985	0.00%
2021/02/05	0	0.00	0.4	49.00	48.90	-0.4	23,516	0.00%
2021/02/04	2	49.78	1	50.00	49.35	1	24,050	0.00%
2021/02/03	0	0.00	2	51.00	50.60	-2	24,582	-0.01%
2021/02/02	10	50.08	6	50.08	50.00	4	24,837	0.02%
2021/02/01	3	49.12	2	49.40	49.00	1	24,991	0.00%
2021/01/29	9	52.21	3	54.17	50.50	6	24,939	0.02%
2021/01/28	1.2	51.58	2	51.00	51.20	-0.8	24,472	0.00%
2021/01/27	7	52.33	8	52.63	52.50	-1	24,442	0.00%
2021/01/26	17.2	52.87	11	51.92	52.00	6.2	24,460	0.03%
2021/01/25	8	53.61	7.2	53.74	53.30	0.8	24,404	0.00%
2021/01/22	3.3	51.19	3	51.37	51.60	0.3	24,222	0.00%
2021/01/21	4.2	51.33	0	0.00	51.00	4.2	24,138	0.02%
2021/01/20	1	53.90	2	51.30	51.70	-1	24,060	0.00%
2021/01/19	2	54.60	0	0.00	54.80	2	23,846	0.01%
2021/01/18	3.3	54.92	3	54.30	55.50	0.3	23,821	0.00%
2021/01/15	1	52.60	5	53.78	54.00	-4	23,598	-0.02%
2021/01/14	4	53.80	1	54.10	53.90	3	23,431	0.01%
2021/01/13	5	55.80	3.1	54.94	55.30	1.9	23,327	0.01%
2021/01/12	21	56.61	14	55.85	55.30	7	23,246	0.03%
2021/01/11	13	55.88	21	55.84	56.50	-8	22,867	-0.04%
2021/01/08	7	54.21	3	53.27	53.50	4	22,833	0.02%
2021/01/07	0.2	53.20	0	0.00	53.20	0.2	23,230	0.00%
2021/01/06	6.2	54.57	6	52.75	53.00	0.2	23,313	0.00%
2021/01/05	5	53.82	3	54.30	54.70	2	23,142	0.01%
2021/01/04	11	54.82	6.1	55.33	54.70	5	23,109	0.02%
2020/12/31	24.1	54.40	26	54.77	54.10	-2	23,051	-0.01%
2020/12/30	11	52.74	10	52.03	51.80	1	22,367	0.00%
2020/12/29	2	51.65	16	51.96	52.80	-14	22,044	-0.06%
2020/12/28	3	51.90	19.5	52.10	51.60	-16.5	21,821	-0.08%
2020/12/25	53	52.15	38.3	52.19	51.00	14.7	21,429	0.07%
2020/12/24	31.5	48.69	32.2	49.53	50.60	-0.7	20,612	0.00%
2020/12/23	20	47.11	37	47.45	46.90	-17	19,511	-0.09%
2020/12/22	5.2	45.66	4.3	45.06	43.60	0.9	18,595	0.00%
2020/12/21	0	0.00	3	44.55	44.60	-3	18,505	-0.02%
2020/12/18	6.3	44.29	1	44.25	44.00	5.3	18,713	0.03%
2020/12/17	2	44.80	4.3	45.02	45.25	-2.3	18,690	-0.01%
2020/12/16	10	44.55	9.1	44.21	44.75	0.9	18,660	0.00%
2020/12/15	5.1	43.00	14	43.10	42.70	-8.9	18,800	-0.05%
2020/12/14	4.3	45.58	9	45.71	45.10	-4.7	19,025	-0.02%
2020/12/11	5	44.27	4	44.78	44.10	1	18,840	0.01%
2020/12/10	3	46.92	1	46.10	45.80	2	18,653	0.01%
2020/12/09	28	46.77	18.8	46.17	45.95	9.2	18,353	0.05%
2020/12/08	2	44.95	4	44.80	44.95	-2	17,978	-0.01%
2020/12/07	0.3	44.20	0	0.00	44.30	0.3	17,988	0.00%
2020/12/04	4	44.39	17	45.07	44.30	-13	17,926	-0.07%
2020/12/03	1	44.50	1	44.75	44.35	0	17,860	0.00%
2020/12/02	6	44.81	40	45.10	44.70	-34	17,857	-0.19%
2020/12/01	2.3	43.73	6	44.30	45.80	-3.7	17,637	-0.02%
2020/11/30	6.3	44.73	2	44.48	44.60	4.3	17,461	0.02%
2020/11/27	21	44.60	6	45.00	45.15	15	17,327	0.09%
2020/11/26	22	43.95	3	43.25	43.65	19	17,355	0.11%
2020/11/25	8.1	43.38	6	44.08	42.40	2.1	17,154	0.01%
2020/11/24	57	44.57	39	45.00	43.20	18	17,057	0.11%
2020/11/23	8	42.85	15.3	43.57	44.40	-7.3	16,399	-0.04%
2020/11/20	1.3	40.43	5	40.27	40.40	-3.7	16,776	-0.02%
2020/11/19	3	39.43	0	0.00	39.00	3	16,927	0.02%
2020/11/18	8	39.84	1	39.85	39.55	7	17,618	0.04%
2020/11/17	1	39.70	6	40.13	39.50	-5	18,922	-0.03%
2020/11/16	5	40.55	18	39.27	41.35	-13	21,270	-0.06%
2020/11/13	5	39.00	5	38.60	38.70	0	21,508	0.00%
2020/11/12	35	39.85	25	39.75	38.15	10	21,713	0.05%
2020/11/11	17	39.89	10	39.78	40.35	7	21,395	0.03%
2020/11/10	6	38.81	27	39.39	38.05	-21	20,909	-0.10%
2020/11/09	5	38.90	0	0.00	39.00	5	20,791	0.02%
2020/11/06	3	38.30	0	0.00	37.65	3	20,707	0.01%
2020/11/05	7	37.40	12	38.07	37.90	-5	20,769	-0.02%
2020/11/04	3	36.80	0	0.00	37.00	3	20,901	0.01%
2020/11/03	0	0.00	5	36.49	36.90	-5	21,491	-0.02%
2020/11/02	5	35.70	4	35.41	35.30	1	22,085	0.00%
2020/10/30	6	36.28	0	0.00	36.05	6	22,205	0.03%
2020/10/29	2	36.58	2	36.78	37.20	0	22,509	0.00%
2020/10/28	0	0.00	22	38.50	37.55	-22	22,554	-0.10%
2020/10/27	1	38.30	1	38.45	38.45	0	22,538	0.00%
2020/10/26	5	38.47	3	38.58	38.10	2	22,623	0.01%
2020/10/23	0	0.00	3	37.90	38.15	-3	22,541	-0.01%
2020/10/21	18	37.55	0	0.00	37.40	18	22,620	0.08%
2020/10/20	0	0.00	1	36.75	36.75	-1	22,601	0.00%
2020/10/19	4	37.18	3	37.10	37.15	1	22,594	0.00%
2020/10/16	10	37.54	17	38.20	36.80	-7	22,574	-0.03%
2020/10/15	9	39.44	10	39.69	39.00	-1	22,229	0.00%
2020/10/14	18	39.00	1	39.05	38.70	17	21,642	0.08%
2020/10/13	0	0.00	1	38.45	38.30	-1	21,478	0.00%
2020/10/12	0	0.00	6	38.13	38.30	-6	21,336	-0.03%
2020/10/08	12	38.51	16	38.18	37.95	-4	21,233	-0.02%
2020/10/07	4	38.21	2	38.20	38.40	2	21,039	0.01%
2020/10/06	0	0.00	3	37.70	37.45	-3	20,941	-0.01%
2020/09/28	11	35.46	1	35.65	35.45	10	21,083	0.05%
2020/09/25	1	35.10	0	0.00	34.95	1	21,098	0.00%
2020/09/24	1	35.90	5	35.40	35.30	-4	21,089	-0.02%
2020/09/23	5	37.61	8	38.22	37.10	-3	21,179	-0.01%
2020/09/21	0	0.00	6	37.40	37.40	-6	20,794	-0.03%
2020/09/18	17	38.16	9	38.08	37.60	8	20,814	0.04%
2020/09/17	8	37.96	36	37.99	38.20	-28	20,556	-0.14%
2020/09/16	3	36.35	6	36.29	36.40	-3	20,061	-0.01%
2020/09/15	9	36.31	0	0.00	35.90	9	19,992	0.05%
2020/09/14	3	35.20	8	35.91	36.10	-5	20,063	-0.02%
2020/09/11	13	34.81	1	35.10	34.65	12	20,003	0.06%
2020/09/10	1	37.00	10	36.40	36.20	-9	19,836	-0.05%
2020/09/09	1	36.05	3	36.18	36.40	-2	19,777	-0.01%
2020/09/08	3	36.18	3.5	36.06	35.90	-0.5	19,786	0.00%
2020/09/07	5	35.62	0	0.00	35.70	5	19,811	0.03%
2020/09/04	6	36.00	5	36.74	36.75	1	19,837	0.01%
2020/09/03	12	37.85	1	38.00	37.40	11	19,855	0.06%
2020/09/02	2	38.13	21	37.80	38.00	-19	19,694	-0.10%
2020/09/01	25	38.13	9	38.12	38.55	16	19,779	0.08%
2020/08/31	6	36.89	3	36.65	36.70	3	19,408	0.02%
2020/08/28	3	37.65	40	37.91	37.40	-37	19,647	-0.19%
2020/08/27	7	37.43	2	37.35	37.35	5	20,272	0.02%
2020/08/26	32	39.92	49.7	39.42	38.40	-17.7	19,892	-0.09%
2020/08/25	11	38.31	5	38.55	38.40	6	18,326	0.03%
2020/08/24	24	38.61	28	38.66	39.00	-4	17,887	-0.02%
2020/08/21	65	38.50	51	38.33	37.95	14	17,062	0.08%
2020/08/20	73	37.47	49	37.64	38.75	24	15,582	0.15%
2020/08/19	11	36.00	11	36.55	36.85	0	12,641	0.00%
2020/08/18	8	32.10	13	32.37	33.50	-5	11,930	-0.04%
2020/08/17	1	31.75	9	31.61	32.00	-8	11,501	-0.07%
2020/08/14	0	0.00	3	30.55	30.45	-3	11,271	-0.03%
2020/08/13	5	30.33	3	30.58	30.05	2	11,222	0.02%
2020/08/12	2	29.75	2	29.55	29.90	0	11,049	0.00%
2020/08/11	6	30.00	0	0.00	29.80	6	10,944	0.05%
2020/08/07	9	32.25	31	32.89	32.40	-22	10,682	-0.21%
2020/08/06	38	32.31	47	32.07	32.65	-9	10,058	-0.09%
2020/08/05	1	28.80	3	29.55	29.70	-2	9,412	-0.02%
2020/08/04	6	29.03	7	29.56	28.80	-1	9,278	-0.01%
2020/08/03	2	29.80	0	0.00	29.70	2	8,947	0.02%
2020/07/31	2	29.30	0	0.00	29.35	2	8,858	0.02%
2020/07/30	0.6	29.40	5	28.95	29.55	-4.4	8,845	-0.05%
2020/07/28	1	28.45	1	28.45	27.40	0	8,775	0.00%
2020/07/22	1	27.95	1	28.20	28.45	0	8,692	0.00%
2020/07/14	6	29.68	0	0.00	29.35	6	9,016	0.07%
2020/07/13	0	0.00	1	30.15	30.15	-1	8,848	-0.01%
2020/07/10	19	29.07	4	28.95	28.95	15	8,720	0.17%
2020/07/09	10	29.56	4	29.64	29.70	6	8,548	0.07%
2020/07/08	0	0.00	6	29.35	29.45	-6	8,462	-0.07%
2020/07/07	1	29.05	0	0.00	29.15	1	8,344	0.01%
2020/07/03	11	29.03	1	29.65	29.10	10	8,235	0.12%
2020/07/02	1	29.45	13	29.62	29.80	-12	8,010	-0.15%
2020/07/01	6	28.53	0	0.00	28.50	6	7,748	0.08%
2020/06/29	2	27.93	0	0.00	27.85	2	7,753	0.03%
2020/06/24	3	28.62	2	29.00	29.20	1	7,613	0.01%
2020/06/23	1	28.15	0	0.00	28.15	1	7,535	0.01%
2020/06/22	5	28.50	0	0.00	28.60	5	7,503	0.07%
2020/06/19	2	29.05	8	28.30	28.30	-6	7,478	-0.08%
2020/06/16	16	28.70	8	28.40	28.35	8	7,218	0.11%
2020/06/15	4	28.95	0	0.00	28.05	4	7,204	0.06%
2020/06/12	1	29.15	5	29.55	29.65	-4	7,134	-0.06%
2020/06/11	9	29.33	0	0.00	29.20	9	7,085	0.13%
2020/06/10	1	29.20	13	29.08	30.00	-12	6,942	-0.17%
2020/06/09	11	28.33	15	28.50	28.30	-4	6,772	-0.06%
2020/06/08	16	30.01	13	29.81	29.10	3	6,677	0.04%
2020/06/05	7	28.96	11	29.32	29.10	-4	6,346	-0.06%
2020/06/04	23	29.06	14.4	29.61	29.30	8.6	6,172	0.14%
2020/06/03	10	27.95	10.5	28.71	28.95	-0.5	5,701	-0.01%
2020/06/02	1	26.25	8	25.16	27.00	-7	4,644	-0.15%
2020/06/01	0	0.00	5	24.60	24.60	-5	4,304	-0.12%
2020/05/28	5	24.40	0	0.00	24.50	5	4,262	0.12%
2020/05/15	1	23.05	0	0.00	23.25	1	3,969	0.03%
2020/05/14	0	0.00	1	24.20	24.20	-1	3,846	-0.03%
2020/05/12	1	25.50	5	25.40	25.10	-4	3,793	-0.11%
2020/05/11	5	25.70	0	0.00	25.55	5	3,765	0.13%
2020/05/06	2	25.38	3	25.23	25.05	-1	3,624	-0.03%
2020/05/05	0	0.00	2	25.00	25.40	-2	3,573	-0.06%
2020/05/04	3	24.27	3	24.37	24.40	0	3,499	0.00%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	4	24.58	0	0.00	24.40	4	3,496	0.11%
2020/04/28	1	24.00	0	0.00	24.15	1	3,405	0.03%
2020/04/27	0	0.00	2	23.65	23.85	-2	3,390	-0.06%
2020/04/24	3	23.97	2	24.10	23.70	1	3,331	0.03%
2020/04/23	2	24.48	1	24.60	24.05	1	3,179	0.03%
2020/04/22	0	0.00	3	22.30	23.20	-3	2,893	-0.10%
2020/04/20	0	0.00	1	21.70	22.00	-1	2,755	-0.04%
2020/04/17	3	21.75	3	21.47	21.50	0	2,740	0.00%
2020/04/15	5	21.09	5	21.28	21.30	0	2,700	0.00%
2020/04/14	4	19.95	4	20.63	20.95	0	2,702	0.00%
2020/04/10	3	19.95	3	20.00	20.20	0	2,706	0.00%
2020/04/09	3	20.40	0	0.00	20.00	3	2,796	0.11%
2020/04/06	1	18.90	0	0.00	19.05	1	2,747	0.04%
2020/03/31	0	0.00	17	19.15	19.15	-17	2,982	-0.57%
2020/03/30	0.5	18.45	0	0.00	18.45	0.5	2,957	0.02%
2020/03/27	14	18.00	0	0.00	17.95	14	2,943	0.48%
2020/03/25	2	18.05	0	0.00	18.25	2	3,134	0.06%
2020/03/19	0	0.00	0.9	13.70	13.70	-0.9	3,048	-0.03%
2020/03/18	1	16.25	0	0.00	15.20	1	2,956	0.03%
2020/03/16	0	0.00	4	17.95	17.90	-4	2,799	-0.14%
2020/03/13	1	19.50	21	19.53	19.85	-20	2,724	-0.73%
2020/03/12	2	22.05	6	21.75	21.65	-4	2,651	-0.15%
2020/03/02	0	0.00	6	24.75	24.50	-6	2,640	-0.23%
2020/02/27	6	25.35	0	0.00	24.30	6	2,625	0.23%
2020/02/25	0	0.00	1	24.60	24.95	-1	2,566	-0.04%
2020/02/24	0	0.00	3	24.95	24.90	-3	2,563	-0.12%
2020/02/21	0	0.00	3	25.25	25.15	-3	2,555	-0.12%
2020/02/13	5	25.00	5	24.75	24.65	0	2,571	0.00%
2020/02/11	0	0.00	1	24.40	24.50	-1	2,553	-0.04%
2020/02/06	0	0.00	5	24.20	24.25	-5	2,544	-0.20%
2020/02/05	0	0.00	5	23.15	23.25	-5	2,533	-0.20%
2020/02/03	10	22.10	13	22.12	22.20	-3	2,673	-0.11%
2020/01/31	6	24.08	0	0.00	24.00	6	2,653	0.23%
2020/01/30	3	24.72	0	0.00	24.65	3	2,631	0.11%
2020/01/14	0	0.00	2	27.20	27.10	-2	2,655	-0.08%
2020/01/13	0	0.00	3	26.88	26.95	-3	2,650	-0.11%
2020/01/10	0	0.00	1	26.50	26.50	-1	2,656	-0.04%
2020/01/09	1	26.95	0	0.00	26.85	1	2,658	0.04%
2020/01/08	2	26.90	0	0.00	26.55	2	2,780	0.07%
2020/01/07	2	27.45	2	28.10	27.50	0	2,827	0.00%
2020/01/06	0	0.00	5	28.35	28.25	-5	2,859	-0.17%
2020/01/03	1	28.45	1	28.35	28.25	0	2,842	0.00%
2019/12/30	15	28.00	1	28.20	28.00	14	2,797	0.50%
2019/12/27	7	28.49	17	28.58	28.35	-10	2,757	-0.36%
2019/12/26	3	28.17	5	28.26	28.30	-2	2,692	-0.07%
2019/12/25	1	26.80	0	0.00	27.80	1	2,500	0.04%
2019/12/24	6	26.79	0	0.00	26.55	6	2,413	0.25%
2019/12/23	1	27.00	0	0.00	26.90	1	2,423	0.04%
2019/12/20	1	28.00	6	27.79	27.50	-5	2,391	-0.21%
2019/12/19	1	26.75	0	0.00	26.65	1	2,169	0.05%
2019/12/03	0	0.00	1	25.40	25.35	-1	3,454	-0.03%
2019/12/02	4	26.00	0	0.00	25.35	4	3,517	0.11%
2019/11/29	2	26.38	0	0.00	26.15	2	3,555	0.06%
2019/11/26	2	27.00	0	0.00	27.10	2	3,792	0.05%
2019/11/25	1	27.00	0	0.00	27.20	1	3,851	0.03%
2019/11/20	0.3	26.80	0	0.00	26.85	0.3	4,079	0.01%
2019/11/19	4	26.93	0	0.00	26.80	4	4,160	0.10%
2019/11/15	0	0.00	3	26.60	26.60	-3	4,372	-0.07%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/07	0	0.00	5	27.35	27.45	-5	4,558	-0.11%
2019/11/06	4	27.35	0	0.00	27.35	4	4,571	0.09%
2019/11/05	4	27.80	0	0.00	27.80	4	4,572	0.09%
2019/11/04	13	27.93	0	0.00	27.80	13	4,603	0.28%
2019/11/01	7	28.09	2	28.15	28.15	5	4,607	0.11%
2019/10/31	1	29.10	0	0.00	28.70	1	4,584	0.02%
2019/10/30	1	29.05	3	29.05	29.00	-2	4,501	-0.04%
2019/10/22	0.3	28.35	0	0.00	28.40	0.3	4,591	0.01%
2019/10/21	1	28.50	0	0.00	28.40	1	4,629	0.02%
2019/10/17	0	0.00	5	28.40	28.35	-5	4,729	-0.11%
2019/10/16	0	0.00	1	28.90	28.70	-1	4,749	-0.02%
2019/10/15	3	28.28	0	0.00	28.30	3	4,662	0.06%
2019/10/08	3	27.08	1	27.35	26.85	2	5,187	0.04%
2019/10/07	2	27.13	0	0.00	27.25	2	5,396	0.04%
2019/10/04	0	0.00	7	28.01	27.65	-7	5,404	-0.13%
2019/10/03	1	28.20	0	0.00	28.20	1	5,480	0.02%
2019/10/02	1	28.35	0	0.00	28.45	1	5,517	0.02%
2019/10/01	0	0.00	0.9	28.90	28.90	-0.9	5,508	-0.02%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	0.1	30.35	0.9	30.35	30.35	-0.8	5,547	-0.01%
2019/09/12	3	28.00	1	27.75	27.95	2	5,555	0.04%
2019/09/09	1	28.20	0	0.00	28.20	1	5,567	0.02%
2019/09/06	15	28.75	89	29.86	28.60	-74	5,543	-1.33%
2019/09/05	0	0.00	22	29.01	28.50	-22	5,199	-0.42%
2019/09/04	0	0.00	2	28.70	28.70	-2	5,121	-0.04%
2019/09/03	0	0.00	40	29.10	28.90	-40	5,107	-0.78%
2019/09/02	2	28.40	28	28.65	29.00	-26	4,945	-0.53%
2019/08/30	5	27.83	14	28.29	27.35	-9	4,867	-0.18%
2019/08/28	0	0.00	3	27.60	27.70	-3	4,637	-0.06%
2019/08/27	2	27.45	27	27.66	27.70	-25	4,575	-0.55%
2019/08/26	0	0.00	1	27.05	26.90	-1	4,495	-0.02%
2019/08/23	10	27.80	23	27.68	27.45	-13	4,454	-0.29%
2019/08/22	6	27.15	11	27.23	27.05	-5	4,329	-0.12%
2019/08/21	20	26.85	9	26.94	26.75	11	4,229	0.26%
2019/08/20	8	26.50	8	26.75	26.50	0	4,192	0.00%
2019/08/19	2	26.33	3	26.37	26.25	-1	4,110	-0.02%
2019/08/16	3	26.27	1	25.95	25.80	2	4,037	0.05%
2019/08/15	7	26.08	14	26.17	26.15	-7	3,992	-0.18%
2019/08/14	1	25.75	1	25.90	25.70	0	3,939	0.00%
2019/08/13	10	25.74	4	25.88	25.75	6	3,863	0.16%
2019/08/12	2	25.88	7	26.01	25.95	-5	3,757	-0.13%
2019/08/06	3	22.70	5	23.31	24.00	-2	3,791	-0.05%
2019/08/02	4	24.63	5	24.53	24.50	-1	3,916	-0.03%
2019/08/01	1	25.40	1	25.50	25.35	0	3,965	0.00%
2019/07/31	1	25.50	3	25.62	25.75	-2	3,999	-0.05%
2019/07/30	8	25.74	2	25.65	25.65	6	4,010	0.15%
2019/07/29	2	26.45	0	0.00	26.35	2	4,035	0.05%
2019/07/26	2	26.80	0	0.00	26.75	2	4,037	0.05%
2019/07/25	11	27.05	3	27.00	27.00	8	4,028	0.20%
2019/07/24	5	26.57	6	26.45	26.65	-1	3,979	-0.03%
2019/07/23	1	25.80	2	25.98	25.95	-1	3,926	-0.03%
2019/07/19	0	0.00	10	25.93	25.90	-10	3,971	-0.25%
2019/07/18	5	25.85	20	26.10	25.65	-15	3,996	-0.38%
2019/07/17	1	26.90	0	0.00	26.70	1	4,010	0.02%
2019/07/16	2	27.10	0	0.00	26.70	2	4,076	0.05%
2019/07/15	7	26.76	1	26.80	26.50	6	4,108	0.15%
2019/07/12	2	27.40	2	27.28	27.05	0	4,299	0.00%
2019/07/11	2	26.80	1	26.80	26.80	1	4,408	0.02%
2019/07/10	1	27.05	0	0.00	27.20	1	4,515	0.02%
2019/07/09	1	27.00	0	0.00	26.90	1	4,696	0.02%
2019/07/08	31	27.68	11	28.49	27.45	20	5,160	0.39%
2019/07/05	21	27.37	1	26.95	27.00	20	5,857	0.34%
2019/07/04	3	26.42	11	25.84	26.75	-8	5,700	-0.14%
2019/07/03	0	0.00	2	25.50	25.20	-2	5,573	-0.04%
2019/07/02	10	26.32	4	26.56	25.90	6	5,601	0.11%
2019/06/26	0	0.00	1	25.25	25.50	-1	5,737	-0.02%
2019/06/25	1	25.40	4	25.83	25.10	-3	5,787	-0.05%
2019/06/21	1	25.60	2	26.10	25.55	-1	5,895	-0.02%
2019/06/19	3	25.70	0	0.00	25.80	3	5,979	0.05%
2019/06/10	0	0.00	1	24.80	25.25	-1	6,416	-0.02%
2019/06/06	1	24.75	1	25.15	24.50	0	6,437	0.00%
2019/06/05	1	24.55	3	24.68	24.50	-2	6,393	-0.03%
2019/06/04	5	24.38	1	24.60	24.25	4	6,454	0.06%
2019/06/03	3	24.23	4	24.20	24.25	-1	6,495	-0.02%
2019/05/30	0	0.00	2	24.45	24.60	-2	6,532	-0.03%
2019/05/27	2	24.63	0	0.00	24.55	2	6,765	0.03%
2019/05/22	2	24.50	2	24.70	24.20	0	6,957	0.00%
2019/05/21	11	23.69	1	24.10	24.45	10	7,021	0.14%
2019/05/20	0	0.00	1	23.80	23.90	-1	7,087	-0.01%
2019/05/17	1	24.85	10	24.55	23.90	-9	7,294	-0.12%
2019/05/14	5	23.69	2	24.15	24.55	3	8,016	0.04%
2019/05/13	5	23.70	10	24.65	23.30	-5	8,253	-0.06%
2019/05/10	2	25.00	8	25.91	25.05	-6	8,743	-0.07%
2019/05/09	1	25.40	5	25.35	25.50	-4	8,772	-0.05%
2019/05/06	0	0.00	12	26.85	26.30	-12	8,994	-0.13%
2019/04/29	1	26.70	2	26.65	26.60	-1	9,689	-0.01%
2019/04/26	11	27.50	5	27.80	27.30	6	9,797	0.06%
2019/04/25	6	28.11	5	28.10	28.10	1	10,130	0.01%
2019/04/24	6	28.51	0	0.00	28.35	6	10,373	0.06%
2019/04/23	4	28.55	7	28.47	28.75	-3	10,579	-0.03%
2019/04/22	2	29.05	3	29.10	28.80	-1	10,535	-0.01%
2019/04/19	2	28.63	3	28.80	28.90	-1	10,523	-0.01%
2019/04/18	65	29.02	0	0.00	28.65	65	10,517	0.62%
2019/04/17	16	30.07	8	29.81	29.85	8	10,458	0.08%
2019/04/16	11	29.86	10	29.83	30.15	1	10,576	0.01%
2019/04/15	12	29.48	12	29.63	29.25	0	10,637	0.00%
2019/04/12	43	30.24	17	30.75	29.05	26	10,596	0.25%
2019/04/11	24	30.44	45	30.87	30.70	-21	10,145	-0.21%
2019/04/10	4	28.20	11	28.48	28.55	-7	9,180	-0.08%
2019/04/09	5	27.94	4	27.79	27.85	1	9,094	0.01%
2019/04/08	1	27.95	1	28.20	27.50	0	9,061	0.00%
2019/04/03	1	27.65	0	0.00	27.60	1	9,079	0.01%
2019/04/01	3	27.25	11	27.31	27.30	-8	9,101	-0.09%
2019/03/28	7	26.90	3	26.83	26.65	4	9,332	0.04%
2019/03/27	3	26.50	13	26.87	26.90	-10	9,489	-0.11%
2019/03/26	13	26.24	0	0.00	26.05	13	9,577	0.14%
2019/03/25	10	26.06	28	26.24	26.10	-18	9,814	-0.18%
2019/03/22	32	27.59	1	27.20	27.15	31	9,900	0.31%
2019/03/21	5	27.15	23	27.28	27.55	-18	10,038	-0.18%
2019/03/20	1	26.40	1	26.55	26.55	0	10,738	0.00%
2019/03/19	3	26.53	4	26.75	26.70	-1	10,914	-0.01%
2019/03/18	18	26.12	0	0.00	26.25	18	10,916	0.16%
2019/03/15	6	27.55	0	0.00	27.15	6	10,826	0.06%
2019/03/14	1	27.55	3	28.07	27.70	-2	10,870	-0.02%
2019/03/13	2	28.00	0	0.00	28.00	2	11,142	0.02%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	5	27.45	0	0.00	27.50	5	11,605	0.04%
2019/03/08	6	27.81	20	27.88	27.70	-14	12,319	-0.11%
2019/03/07	0	0.00	1	29.00	28.50	-1	13,170	-0.01%
2019/03/05	2	29.03	1	29.05	28.75	1	13,769	0.01%
2019/03/04	2	29.05	6	29.13	29.30	-4	13,904	-0.03%
2019/02/27	13	28.66	8	28.76	28.75	5	13,919	0.04%
2019/02/26	19	30.01	4	29.40	29.45	15	13,911	0.11%
2019/02/25	1	30.30	0	0.00	30.25	1	13,990	0.01%
2019/02/22	79	30.30	1	30.80	30.10	78	14,172	0.55%
2019/02/21	6	29.99	2	30.10	30.20	4	14,153	0.03%
2019/02/20	2	30.38	2	30.20	30.15	0	14,199	0.00%
2019/02/19	3	30.40	0	0.00	30.15	3	14,224	0.02%
2019/02/18	23	30.27	105	30.29	29.95	-82	14,215	-0.58%	大賣/
2019/02/15	39	31.68	39	31.98	31.00	0	14,082	0.00%
2019/02/14	11	31.33	11	31.33	31.25	0	13,848	0.00%
2019/02/13	42	31.62	3	31.92	31.35	39	13,838	0.28%
2019/02/12	9	31.01	100	30.86	31.30	-91	13,648	-0.67%
2019/02/11	9	30.36	27	29.76	31.15	-18	13,564	-0.13%
2019/01/30	30	28.97	0	0.00	28.55	30	13,213	0.23%
2019/01/29	7	28.70	0	0.00	28.90	7	13,385	0.05%
2019/01/28	76	29.33	0	0.00	29.00	76	13,834	0.55%
2019/01/25	30	28.83	0	0.00	28.75	30	14,039	0.21%
2019/01/24	0	0.00	41	28.64	28.40	-41	14,141	-0.29%
2019/01/23	1	28.35	0	0.00	28.25	1	13,989	0.01%
2019/01/22	36	29.30	1	29.35	28.10	35	14,086	0.25%
2019/01/21	0	0.00	2	29.05	28.80	-2	13,979	-0.01%
2019/01/18	90	28.79	0	0.00	29.05	90	13,906	0.65%
2019/01/17	31	29.04	38	28.76	28.40	-7	13,893	-0.05%
2019/01/16	21	28.34	9	27.93	28.95	12	13,553	0.09%
2019/01/15	10	27.40	20	27.75	27.05	-10	13,306	-0.08%
2019/01/11	10	27.00	0	0.00	26.40	10	13,213	0.08%
2019/01/10	1	26.55	0	0.00	26.85	1	13,196	0.01%
2019/01/08	0	0.00	2	26.75	26.75	-2	13,080	-0.02%
2019/01/07	0	0.00	4	26.04	26.85	-4	12,900	-0.03%
2019/01/04	9	24.20	9	23.85	24.45	0	12,832	0.00%
2019/01/02	6	25.83	0	0.00	25.70	6	12,860	0.05%
2018/12/28	0	0.00	4	25.60	25.45	-4	12,985	-0.03%
2018/12/27	5	25.76	1	25.65	25.45	4	13,109	0.03%
2018/12/26	0	0.00	1	25.15	24.95	-1	13,064	-0.01%
2018/12/22	1	26.30	0	0.00	26.25	1	13,007	0.01%
2018/12/21	2	25.95	2	26.50	26.95	0	13,020	0.00%
2018/12/20	3	24.95	0	0.00	25.65	3	12,743	0.02%
2018/12/19	4	26.10	4	25.88	25.45	0	12,634	0.00%
2018/12/18	3	26.10	1	25.70	26.00	2	12,559	0.02%
2018/12/17	3	27.87	2	28.25	27.25	1	12,402	0.01%
2018/12/14	1	27.35	16	27.53	27.70	-15	12,378	-0.12%
2018/12/13	35	29.59	19	29.14	28.80	16	12,204	0.13%
2018/12/12	0	0.00	1	29.00	29.70	-1	11,430	-0.01%
2018/12/11	6	27.20	1	26.85	27.00	5	11,257	0.04%
2018/12/10	6	27.40	6	26.41	26.70	0	11,295	0.00%
2018/12/07	16	28.14	17	28.19	28.10	-1	11,245	-0.01%
2018/12/06	16	29.47	5	28.92	27.55	11	11,175	0.10%
2018/12/05	2	30.60	2	30.10	30.25	0	10,997	0.00%
2018/12/04	2	32.25	2	32.45	31.50	0	10,949	0.00%
2018/12/03	34	32.70	18	32.94	31.90	16	10,750	0.15%
2018/11/30	11	29.90	16	30.72	31.25	-5	10,080	-0.05%
2018/11/29	0	0.00	18	27.66	28.45	-18	9,212	-0.20%
2018/11/28	1	25.15	1	25.45	25.90	0	8,915	0.00%
2018/11/27	0	0.00	18	24.52	24.80	-18	8,751	-0.21%
2018/11/26	2	23.60	5	23.77	23.75	-3	8,657	-0.03%
2018/11/23	6	23.67	0	0.00	23.45	6	8,811	0.07%
2018/11/22	7	25.75	9	25.58	24.25	-2	9,015	-0.02%
2018/11/21	33	26.07	22	25.99	25.55	11	8,951	0.12%
2018/11/20	3	25.45	3	25.70	25.75	0	8,885	0.00%
2018/11/19	11	25.13	18	25.21	25.65	-7	8,898	-0.08%
2018/11/16	15	24.91	16	24.89	24.60	-1	9,020	-0.01%
2018/11/15	13	24.31	11	24.41	24.45	2	9,163	0.02%
2018/11/14	14	24.18	12	24.22	24.10	2	9,169	0.02%
2018/11/13	6	23.53	6	23.62	24.15	0	9,201	0.00%
2018/11/12	4	24.14	4	23.68	24.10	0	9,232	0.00%
2018/11/09	6	23.94	21	23.63	23.80	-15	9,218	-0.16%
2018/11/08	14	25.36	10	25.38	24.65	4	9,232	0.04%
2018/11/07	49	25.57	17	25.11	25.80	32	9,204	0.35%
2018/11/06	12	24.90	11	24.80	24.30	1	9,220	0.01%
2018/11/05	16	26.48	12	26.53	25.75	4	9,225	0.04%
2018/11/02	14	25.21	18	25.54	26.00	-4	8,734	-0.05%
2018/11/01	9	23.48	13	23.59	23.65	-4	8,434	-0.05%
2018/10/31	4	21.90	7	21.58	22.25	-3	8,304	-0.04%
2018/10/30	6	20.83	3	20.75	21.00	3	8,139	0.04%
2018/10/26	33	20.42	34	20.23	20.30	-1	8,223	-0.01%
2018/10/25	5	20.79	0	0.00	20.75	5	8,232	0.06%
2018/10/22	0	0.00	1	23.65	23.90	-1	8,524	-0.01%
2018/10/19	1	23.25	15	23.02	23.25	-14	8,669	-0.16%
2018/10/16	5	25.29	18	24.94	24.50	-13	9,063	-0.14%
2018/10/15	8	24.63	9	24.46	24.75	-1	9,181	-0.01%
2018/10/12	15	23.88	9	23.78	24.05	6	9,501	0.06%
2018/10/11	3	23.35	0	0.00	23.05	3	9,716	0.03%
2018/10/08	1	26.10	0	0.00	26.30	1	9,900	0.01%
2018/10/05	4	28.66	15	29.03	28.60	-11	9,810	-0.11%
2018/10/03	2	32.10	0	0.00	32.05	2	9,966	0.02%
2018/09/26	3	34.20	3	33.75	33.65	0	10,919	0.00%
2018/09/21	0	0.00	5	32.45	32.85	-5	11,721	-0.04%
2018/09/20	4	33.23	4	33.33	31.60	0	11,692	0.00%
2018/09/19	0	0.00	1	33.80	33.20	-1	11,730	-0.01%
2018/09/18	1	33.30	0	0.00	33.20	1	11,875	0.01%
2018/09/14	4	34.33	2	34.63	34.65	2	12,053	0.02%
2018/09/13	5	34.31	2	34.10	33.45	3	12,211	0.02%
2018/09/12	1	34.15	1	34.30	33.95	0	12,365	0.00%
2018/09/11	1	34.20	0	0.00	34.10	1	12,775	0.01%
2018/09/10	4	33.55	2	35.75	33.50	2	12,938	0.02%
2018/09/07	4	37.63	9	38.29	37.20	-5	13,031	-0.04%
2018/09/06	6	38.98	2	38.05	38.20	4	13,277	0.03%
2018/09/05	4	40.30	3	40.28	39.70	1	13,695	0.01%
2018/09/04	0	0.00	5	39.55	40.35	-5	14,177	-0.04%
2018/09/03	8	39.69	3	39.75	38.80	5	14,395	0.03%
2018/08/31	1	41.45	0	0.00	41.65	1	14,562	0.01%
2018/08/30	2	41.68	3	41.88	41.85	-1	14,713	-0.01%
2018/08/29	3	41.02	2	40.88	40.90	1	14,755	0.01%
2018/08/28	0	0.00	7	39.00	39.00	-7	14,992	-0.05%
2018/08/27	6	39.72	3	39.58	39.60	3	15,665	0.02%
2018/08/24	0	0.00	1	38.20	38.35	-1	16,260	-0.01%
2018/08/23	4	38.59	5	39.18	37.90	-1	16,866	-0.01%
2018/08/22	4	39.80	2	39.50	39.20	2	17,355	0.01%
2018/08/17	1	38.00	0	0.00	37.05	1	18,015	0.01%
2018/08/16	7	37.37	2	38.10	37.80	5	18,146	0.03%
2018/08/15	7	37.23	0	0.00	37.40	7	18,284	0.04%
2018/08/14	1	37.45	7	37.52	39.20	-6	18,368	-0.03%
2018/08/13	7	37.69	33	38.23	37.45	-26	18,516	-0.14%
2018/08/10	4	42.28	10	41.10	41.00	-6	18,671	-0.03%
2018/08/09	1	44.75	0	0.00	44.70	1	18,662	0.01%
2018/08/08	0	0.00	3	46.00	44.60	-3	19,369	-0.02%
2018/08/07	1	45.15	1	45.60	45.30	0	19,748	0.00%
2018/08/03	4	44.89	4	44.95	45.10	0	20,087	0.00%
2018/08/02	2	44.25	0	0.00	43.25	2	20,151	0.01%
2018/08/01	2	46.50	0	0.00	46.35	2	20,139	0.01%
2018/07/30	7	46.08	15	48.69	46.45	-8	20,574	-0.04%
2018/07/27	0	0.00	4	48.95	48.65	-4	20,620	-0.02%
2018/07/26	4	46.95	2	47.70	47.65	2	20,598	0.01%
2018/07/25	7	47.08	4	45.99	47.10	3	20,590	0.01%
2018/07/23	3	43.33	5	42.80	43.50	-2	20,442	-0.01%
2018/07/20	0	0.00	3	43.85	43.50	-3	20,453	-0.01%
2018/07/19	10	44.97	1	44.65	44.80	9	20,503	0.04%
2018/07/18	38	49.24	24	49.93	45.85	14	20,485	0.07%
2018/07/17	19	50.76	5	50.48	50.90	14	20,276	0.07%
2018/07/16	2	51.00	0	0.00	49.65	2	20,265	0.01%
2018/07/12	50	51.75	47	52.03	52.60	3	20,531	0.01%
2018/07/11	1	51.90	1	52.40	51.80	0	20,832	0.00%
2018/07/10	8	52.89	0	0.00	52.40	8	20,859	0.04%
2018/07/09	1	54.00	0	0.00	54.00	1	20,861	0.00%
2018/07/06	7	54.23	1	55.40	55.50	6	20,896	0.03%
2018/07/05	12	58.90	1	60.40	57.90	11	20,969	0.05%
2018/07/04	5	60.42	2	61.20	59.30	3	20,875	0.01%
2018/07/03	10	61.85	4	61.55	61.50	6	20,903	0.03%
2018/07/02	8	59.80	14	59.64	59.30	-6	20,719	-0.03%
2018/06/29	0	0.00	1	57.20	57.00	-1	20,522	0.00%
2018/06/28	2	55.70	5	55.68	55.80	-3	20,679	-0.01%
2018/06/27	2	57.60	2	59.50	57.60	0	21,421	0.00%
2018/06/26	2	57.40	0	0.00	57.60	2	21,661	0.01%
2018/06/25	2	56.70	0	0.00	56.70	2	22,331	0.01%
2018/06/22	15	59.23	5	58.56	58.40	10	22,758	0.04%
2018/06/21	5	58.08	0	0.00	57.80	5	22,747	0.02%
2018/06/20	1	58.80	6	60.22	57.60	-5	22,667	-0.02%
2018/06/19	11	58.27	5	58.86	57.00	6	22,460	0.03%
2018/06/15	2	60.85	3	61.63	59.50	-1	22,427	0.00%
2018/06/14	0	0.00	2	60.30	59.60	-2	22,244	-0.01%
2018/06/13	32	61.82	14	61.64	58.70	18	21,992	0.08%
2018/06/12	31	62.06	29	61.46	65.10	2	21,603	0.01%
2018/06/11	8	60.09	6	61.00	60.00	2	21,153	0.01%
2018/06/08	15	60.43	7	61.23	59.60	8	21,069	0.04%
2018/06/07	13	60.79	4	61.60	59.80	9	20,875	0.04%
2018/06/06	2	60.60	2	62.00	60.60	0	20,827	0.00%
2018/06/05	87	64.10	91	61.03	60.60	-4	21,042	-0.02%
2018/06/04	33	67.79	16	67.82	64.40	17	20,988	0.08%
2018/06/01	16	63.18	19	63.64	66.60	-3	20,470	-0.01%
2018/05/31	23	64.43	23	61.12	60.60	0	19,774	0.00%
2018/05/30	45	56.84	51	58.20	61.20	-6	19,175	-0.03%
2018/05/29	14	57.16	10	57.01	57.20	4	18,789	0.02%
2018/05/28	48	54.57	55	56.00	56.70	-7	18,734	-0.04%
2018/05/25	16	51.99	20	52.59	53.80	-4	18,330	-0.02%
2018/05/24	17	51.49	19	51.70	51.80	-2	18,130	-0.01%
2018/05/23	24	49.93	24	50.22	50.10	0	18,104	0.00%
2018/05/22	19	51.18	15	51.77	50.70	4	17,897	0.02%
2018/05/21	86	51.06	79	50.94	50.60	7	17,741	0.04%
2018/05/18	13	53.21	3	55.33	52.10	10	17,470	0.06%
2018/05/17	10	57.45	5	57.70	57.30	5	17,203	0.03%
2018/05/16	15	59.35	12	58.99	58.20	3	17,002	0.02%
2018/05/15	2	57.35	2	57.35	59.10	0	16,351	0.00%
2018/05/14	1	54.00	23	53.60	53.80	-22	16,107	-0.14%
2018/05/11	4	52.43	0	0.00	50.60	4	15,878	0.03%
2018/05/10	1	53.30	0	0.00	52.60	1	15,750	0.01%
2018/05/09	5	51.00	0	0.00	51.10	5	15,652	0.03%
2018/05/08	8	52.08	0	0.00	51.60	8	15,544	0.05%
2018/05/07	6	52.73	11	53.25	54.00	-5	15,424	-0.03%
2018/05/04	0	0.00	9	50.50	51.00	-9	15,013	-0.06%
2018/05/03	13	48.80	7	48.57	48.50	6	14,859	0.04%
2018/05/02	2	48.23	0	0.00	48.10	2	15,094	0.01%
2018/04/30	2	50.50	5	50.04	50.50	-3	15,025	-0.02%
2018/04/27	0	0.00	1	49.00	48.65	-1	15,052	-0.01%
2018/04/26	2	47.50	2	48.00	47.80	0	15,154	0.00%
2018/04/25	3	48.97	6	48.30	46.90	-3	15,449	-0.02%
2018/04/24	6	43.49	1	48.90	47.75	5	15,601	0.03%
2018/04/23	6	49.18	4	49.35	47.65	2	15,674	0.01%
2018/04/20	4	51.00	4	51.00	50.00	0	16,131	0.00%
2018/04/19	2	49.35	1	49.90	49.90	1	16,878	0.01%
2018/04/18	1	49.10	1	49.40	49.05	0	16,811	0.00%
2018/04/17	6	47.98	0	0.00	47.55	6	16,604	0.04%
2018/04/16	1	52.80	0	0.00	52.70	1	16,259	0.01%
2018/04/13	1	55.00	0	0.00	54.60	1	16,165	0.01%
2018/04/12	3	55.60	0	0.00	55.90	3	16,055	0.02%
2018/04/11	4	56.80	6	56.33	57.30	-2	16,235	-0.01%
2018/04/10	9	53.13	0	0.00	52.40	9	16,328	0.06%
2018/04/09	0	0.00	2	57.30	54.00	-2	16,599	-0.01%
2018/04/03	4	52.80	1	51.00	55.50	3	16,941	0.02%
2018/04/02	0	0.00	1	50.50	50.60	-1	16,618	-0.01%
2018/03/31	1	49.95	0	0.00	49.80	1	16,814	0.01%
2018/03/30	3	51.90	24	49.59	49.50	-21	16,775	-0.13%
2018/03/29	23	47.10	2	46.90	48.35	21	15,886	0.13%
2018/03/28	2	46.50	0	0.00	46.50	2	15,454	0.01%
2018/03/27	1	44.50	1	45.50	46.40	0	14,681	0.00%
2018/03/26	0	0.00	2	41.95	42.20	-2	14,229	-0.01%
2018/03/23	4	39.60	0	0.00	39.50	4	14,181	0.03%
2018/03/22	2	40.68	0	0.00	41.00	2	14,100	0.01%
2018/03/21	0	0.00	13	41.37	42.00	-13	13,843	-0.09%
2018/03/20	1	39.75	0	0.00	39.75	1	13,608	0.01%
2018/03/15	1	39.50	0	0.00	39.70	1	13,402	0.01%
2018/03/14	6	40.90	0	0.00	40.30	6	13,392	0.04%
2018/03/13	3	39.93	0	0.00	39.85	3	13,261	0.02%
2018/03/12	0	0.00	2	40.30	40.20	-2	13,267	-0.02%
2018/03/09	5	40.13	4	41.76	39.40	1	13,276	0.01%
2018/03/08	7	40.21	9	39.99	40.65	-2	13,007	-0.02%
2018/03/07	0	0.00	1	38.25	37.80	-1	12,640	-0.01%
2018/03/05	8	38.34	6	38.67	37.50	2	13,422	0.01%
2018/03/02	3	39.25	5	39.80	39.10	-2	13,869	-0.01%
2018/03/01	3	38.95	0	0.00	39.40	3	13,587	0.02%
2018/02/27	0	0.00	40	37.28	37.00	-40	13,458	-0.30%
2018/02/26	11	37.76	0	0.00	37.65	11	13,563	0.08%
2018/02/23	0	0.00	1	36.45	37.65	-1	13,544	-0.01%
2018/02/21	31	34.77	0	0.00	35.50	31	13,554	0.23%
2018/02/12	0	0.00	1	33.40	33.90	-1	13,482	-0.01%
2018/02/09	3	30.00	3	30.42	31.85	0	13,447	0.00%
2018/02/07	10	34.95	10	34.50	34.60	0	13,440	0.00%
2018/02/05	1	34.30	0	0.00	35.80	1	13,266	0.01%
2018/02/02	5	36.40	0	0.00	36.30	5	13,266	0.04%
2018/02/01	2	36.20	2	36.45	36.60	0	13,289	0.00%
2018/01/31	1	36.40	1	36.60	36.45	0	13,308	0.00%
2018/01/29	3	38.55	0	0.00	38.25	3	13,305	0.02%
2018/01/26	1	37.35	0	0.00	38.95	1	13,367	0.01%
2018/01/25	8	39.52	0	0.00	37.90	8	13,386	0.06%
2018/01/23	5	38.30	0	0.00	38.30	5	13,411	0.04%
2018/01/19	3	39.05	3	39.28	39.90	0	14,166	0.00%
2018/01/18	5	39.00	9	39.32	38.90	-4	13,806	-0.03%
2018/01/17	5	39.74	2	38.95	39.70	3	13,511	0.02%
2018/01/16	4	37.34	3	38.22	38.55	1	13,081	0.01%
2018/01/15	0	0.00	121	34.63	38.10	-121	12,653	-0.96%	大賣/鉅額交易
2018/01/12	1	35.10	20	35.30	34.65	-19	11,733	-0.16%
2018/01/11	0	0.00	1	34.25	34.10	-1	11,646	-0.01%
2018/01/10	5	33.60	0	0.00	33.40	5	11,639	0.04%
2018/01/09	11	34.53	6	33.25	33.95	5	11,694	0.04%
2018/01/08	25	35.46	0	0.00	34.35	25	11,867	0.21%
2018/01/05	2	35.25	7	36.19	36.15	-5	11,897	-0.04%
2018/01/04	12	33.38	4	34.19	35.30	8	11,835	0.07%
2018/01/03	19	33.81	15	33.23	33.55	4	11,730	0.03%
2018/01/02	13	30.93	4	32.43	32.40	9	11,342	0.08%