強茂 (2481)-統一-新台中券商分點個股進出

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
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
677張
產業
上市半導體類股
1262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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/16	0	0.00	5	57.02	57.00	-5	1,271	-0.39%
2024/05/14	0.1	56.50	0	0.00	56.40	0.1	1,281	0.01%
2024/05/10	0	0.00	5	55.00	55.40	-5	1,281	-0.39%
2024/05/09	10	55.45	0	0.00	55.20	10	1,278	0.78%
2024/05/08	5	55.50	0	0.00	55.20	5	1,286	0.39%
2024/05/07	0	0.00	1.1	55.32	55.70	-1.1	1,278	-0.09%
2024/05/02	0	55.50	1	56.60	55.80	-1	1,279	-0.08%
2024/04/30	6	57.17	0	0.00	56.70	6	1,284	0.47%
2024/04/29	0	0.00	2	55.50	56.30	-2	1,259	-0.16%
2024/04/26	0.1	54.80	0	0.00	54.60	0.1	1,264	0.01%
2024/04/24	0.3	55.20	0	0.00	55.50	0.3	1,283	0.02%
2024/04/22	0	0.00	2	53.00	52.80	-2	1,406	-0.14%
2024/04/16	2	55.30	6	55.50	55.80	-4	1,411	-0.28%
2024/04/15	2	58.20	0	0.00	58.30	2	1,390	0.14%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/04/01	0	0.00	5	57.14	57.80	-5	1,497	-0.33%
2024/03/27	1	58.20	0	0.00	57.70	1	1,591	0.06%
2024/03/26	0	57.20	0	0.00	56.70	0	1,581	0.00%
2024/03/21	2.1	56.96	0	0.00	57.00	2.1	1,777	0.12%
2024/03/20	3	57.20	0	0.00	57.10	3	2,165	0.14%
2024/03/18	0	56.70	10	56.70	56.90	-10	2,253	-0.44%
2024/03/14	0	57.90	12	57.50	57.60	-12	2,344	-0.51%
2024/03/13	1	58.10	0	0.00	58.40	1	2,361	0.04%
2024/03/12	1	59.70	1	59.70	59.70	0	2,355	0.00%
2024/03/11	0.2	58.95	0	0.00	59.00	0.2	2,378	0.01%
2024/03/08	3.3	60.30	0	0.00	59.20	3.3	2,410	0.14%
2024/03/06	5	60.90	0	0.00	60.90	5	2,561	0.20%
2024/03/05	1.1	61.12	0	0.00	61.20	1.1	2,838	0.04%
2024/03/04	0.1	61.80	0	0.00	61.50	0.1	2,886	0.00%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0	0.00	1	62.20	62.40	-1	2,876	-0.03%
2024/02/27	1	62.00	1	62.00	62.00	0	2,876	0.00%
2024/02/23	0.2	62.57	2	62.80	62.20	-1.8	2,878	-0.06%
2024/02/21	11	63.44	0	0.00	63.50	11	2,900	0.38%
2024/02/20	6.2	63.47	1	62.90	62.90	5.2	2,896	0.18%
2024/02/16	1	62.50	0	0.00	63.30	1	2,896	0.03%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/25	3	63.47	0	0.00	63.50	3	2,885	0.10%
2024/01/24	0	0.00	1	64.40	63.90	-1	2,883	-0.03%
2024/01/17	6	64.95	13	65.49	63.10	-7	2,895	-0.24%
2024/01/16	11	64.73	0	0.00	64.80	11	2,802	0.39%
2024/01/12	2	63.00	0	0.00	63.10	2	2,793	0.07%
2024/01/11	0	0.00	0.1	63.79	63.90	-0.1	2,783	-0.01%
2024/01/10	0	0.00	0.2	63.00	62.90	-0.2	2,804	-0.01%
2024/01/08	8	65.00	0	0.00	64.90	8	2,771	0.29%
2024/01/04	0.1	65.00	0	0.00	65.00	0.1	2,764	0.00%
2024/01/03	3	64.97	0	0.00	65.70	3	2,741	0.11%
2024/01/02	9	67.16	0	0.00	66.60	9	2,686	0.33%
2023/12/28	2	67.70	0	0.00	67.80	2	2,629	0.08%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/26	5	69.54	0	0.00	69.00	5	2,568	0.19%
2023/12/25	4	69.60	1	70.40	69.30	3	2,552	0.12%
2023/12/22	0	0.00	3.1	69.80	69.60	-3.1	2,486	-0.13%
2023/12/21	5	68.56	5	68.80	68.60	0	2,460	0.00%
2023/12/20	1	68.60	0	0.00	68.60	1	2,439	0.04%
2023/12/19	2	68.25	3	68.50	68.50	-1	2,392	-0.04%
2023/12/18	10.5	70.04	4	70.00	69.30	6.5	2,342	0.28%
2023/12/15	10	72.14	38	72.20	69.30	-28	2,231	-1.26%
2023/12/14	28	70.09	2	69.35	70.30	26	1,847	1.41%
2023/12/13	1	68.70	0	0.00	68.30	1	1,755	0.06%
2023/12/12	0	0.00	1	68.50	69.00	-1	1,771	-0.06%
2023/12/11	5	70.00	0	0.00	69.00	5	1,776	0.28%
2023/12/08	0	0.00	1	68.00	68.60	-1	1,714	-0.06%
2023/12/06	4	68.18	0	0.00	67.90	4	1,696	0.24%
2023/12/05	1	68.70	1	68.60	68.70	0	1,673	0.00%
2023/12/04	1	69.70	19	69.20	68.50	-18	1,630	-1.10%
2023/12/01	11	70.98	5	69.60	70.20	6	1,573	0.38%
2023/11/30	18.3	68.95	33	70.44	70.70	-14.7	1,431	-1.02%
2023/11/29	22	65.80	1	65.70	65.90	21	1,156	1.82%
2023/11/28	0	0.00	1	63.40	63.80	-1	1,104	-0.09%
2023/11/22	1	63.90	1	63.50	63.80	0	1,142	0.00%
2023/11/21	17	64.02	1	64.00	63.70	16	1,146	1.40%
2023/11/20	0	0.00	1	62.60	62.90	-1	1,139	-0.09%
2023/11/17	0	62.20	0	62.10	62.10	0	1,144	0.00%
2023/11/13	0	0.00	1	60.30	59.70	-1	1,189	-0.08%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/07	1	61.70	0	0.00	61.80	1	1,291	0.08%
2023/11/06	0	61.60	0	0.00	62.00	0	1,393	0.00%
2023/11/03	1	61.70	0	0.00	61.00	1	1,449	0.07%
2023/11/01	0	0.00	1	60.20	60.00	-1	1,499	-0.07%
2023/10/31	2	60.75	1	60.10	59.60	1	1,525	0.07%
2023/10/26	1	62.70	2	62.50	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	1	63.10	62.90	-1	1,748	-0.06%
2023/10/24	1	61.90	0	0.00	62.10	1	1,846	0.05%
2023/10/19	0	0.00	4	62.75	63.00	-4	2,055	-0.19%
2023/10/18	7	62.91	5	63.20	63.20	2	2,129	0.09%
2023/10/17	0	0.00	1	64.20	63.70	-1	2,201	-0.05%
2023/10/13	1	64.40	1	64.80	64.40	0	2,994	0.00%
2023/10/11	0	0.00	1	64.90	64.20	-1	3,635	-0.03%
2023/10/05	1	64.30	0	0.00	64.80	1	4,607	0.02%
2023/09/22	1	64.20	1	64.50	64.50	0	5,702	0.00%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/15	1	66.10	1	66.40	66.40	0	5,809	0.00%
2023/09/14	3	66.90	3	67.07	67.20	0	5,800	0.00%
2023/09/13	0	0.00	6	65.83	65.80	-6	5,789	-0.10%
2023/09/12	6	65.77	3	66.13	65.80	3	5,816	0.05%
2023/09/07	0	0.00	7	64.86	64.70	-7	5,837	-0.12%
2023/09/06	1	65.40	0	0.00	65.30	1	5,877	0.02%
2023/09/05	6	66.07	2	65.75	65.80	4	5,961	0.07%
2023/09/01	0	0.00	0	64.70	64.30	0	5,963	0.00%
2023/08/30	1	63.80	0	0.00	64.00	1	6,007	0.02%
2023/08/29	1	61.30	0	0.00	62.70	1	6,070	0.02%
2023/08/25	1	62.40	1	62.80	62.20	0	6,093	0.00%
2023/08/21	1	63.60	0	0.00	62.70	1	6,188	0.02%
2023/08/17	1	64.19	3	62.48	64.40	-2	6,202	-0.03%
2023/08/16	1	61.80	0	0.00	62.50	1	6,180	0.02%
2023/08/15	11	63.05	2	63.10	63.10	9	6,199	0.15%
2023/08/14	1	64.20	6	62.56	62.60	-5	6,204	-0.08%
2023/08/10	5	66.96	9	66.60	66.80	-4	6,139	-0.06%
2023/08/09	1	70.30	1	70.30	70.30	0	6,052	0.00%
2023/08/08	1	72.00	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0	0.00	1	72.10	72.90	-1	5,999	-0.02%
2023/08/04	1	71.40	0	0.00	71.30	1	6,010	0.02%
2023/08/02	5	72.58	2	73.35	71.70	3	6,010	0.05%
2023/08/01	2	72.65	0	0.00	73.50	2	5,947	0.03%
2023/07/31	4	73.53	8	73.10	72.70	-4	5,894	-0.07%
2023/07/27	10	77.40	4	77.40	77.80	6	5,781	0.10%
2023/07/25	2	75.90	9	76.21	76.50	-7	5,677	-0.12%
2023/07/21	2	77.55	0	0.00	77.70	2	5,525	0.04%
2023/07/20	5	78.28	6	78.78	78.60	-1	5,494	-0.02%
2023/07/19	12	78.83	6	79.03	77.60	6	5,426	0.11%
2023/07/18	27	81.55	28	83.15	79.90	-1	5,296	-0.02%
2023/07/17	4	79.55	47	78.72	80.10	-43	4,748	-0.91%
2023/07/14	43	77.79	22	77.86	78.00	21	4,388	0.48%
2023/07/13	4	76.08	10	75.64	75.20	-6	4,225	-0.14%
2023/07/12	52	78.12	21	78.77	76.30	31	4,058	0.76%
2023/07/11	28	75.48	105	76.95	79.00	-77	3,399	-2.27%	大賣/
2023/07/10	3	71.50	12	71.73	71.90	-9	2,663	-0.34%
2023/07/07	2	68.00	0	0.00	68.00	2	2,516	0.08%
2023/07/06	0	0.00	3	70.17	69.60	-3	2,535	-0.12%
2023/07/05	8	70.03	0	0.00	70.10	8	2,547	0.31%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/06/29	0	0.00	10	69.50	69.00	-10	2,671	-0.37%
2023/06/28	3	68.70	2	70.20	68.70	1	2,814	0.04%
2023/06/27	13	70.50	3	70.97	68.90	10	3,105	0.32%
2023/06/26	1	69.70	0	0.00	69.80	1	3,064	0.03%
2023/06/21	0	0.00	2	69.10	69.30	-2	3,102	-0.06%
2023/06/20	1	68.20	1	67.10	68.20	0	3,213	0.00%
2023/06/19	4	67.90	3	67.67	67.80	1	3,365	0.03%
2023/06/16	7	68.99	0	0.00	68.90	7	3,404	0.21%
2023/06/15	1	69.70	2	70.00	69.80	-1	3,655	-0.03%
2023/06/14	3	70.17	0	0.00	70.00	3	3,677	0.08%
2023/06/13	0	0.00	1	70.90	70.90	-1	3,720	-0.03%
2023/06/12	2	70.85	0	0.00	70.80	2	3,760	0.05%
2023/06/09	5	71.30	10	71.18	70.90	-5	3,746	-0.13%
2023/06/08	4	69.10	0	0.00	69.10	4	3,751	0.11%
2023/06/07	0	0.00	5	70.24	70.30	-5	3,866	-0.13%
2023/06/06	4	69.50	1	70.60	69.40	3	3,969	0.08%
2023/06/05	0	0.00	9	71.00	71.00	-9	4,284	-0.21%
2023/06/02	5	70.90	3	71.17	71.00	2	4,565	0.04%
2023/06/01	0	0.00	2	70.35	70.40	-2	4,811	-0.04%
2023/05/31	2	69.85	4	70.40	70.00	-2	4,813	-0.04%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	1	69.70	4	69.88	70.20	-3	4,800	-0.06%
2023/05/25	1	68.30	1	68.40	68.30	0	4,755	0.00%
2023/05/24	1	68.10	2	68.05	68.20	-1	4,776	-0.02%
2023/05/23	1	67.70	2	67.95	67.50	-1	4,779	-0.02%
2023/05/22	1	67.60	1	67.10	67.50	0	4,775	0.00%
2023/05/19	1	67.60	1	67.50	67.00	0	4,807	0.00%
2023/05/17	2	66.50	0	0.00	66.00	2	4,888	0.04%
2023/05/16	0	0.00	1	65.60	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	5	64.72	64.70	-4	4,903	-0.08%
2023/05/11	0.4	65.50	0	0.00	65.30	0.4	4,979	0.01%
2023/05/10	5	66.70	5	67.10	66.70	0	5,006	0.00%
2023/05/04	4	66.35	0	0.00	66.40	4	5,367	0.07%
2023/05/03	5	66.58	0	0.00	66.70	5	5,474	0.09%
2023/05/02	7	67.21	2	67.10	67.00	5	5,540	0.09%
2023/04/28	0	0.00	2	65.35	65.40	-2	5,623	-0.04%
2023/04/27	1.1	64.68	1	64.60	64.30	0.1	5,616	0.00%
2023/04/26	2	63.85	0	0.00	64.40	2	5,612	0.04%
2023/04/25	3.1	64.73	0	0.00	64.30	3.1	5,597	0.05%
2023/04/24	0.1	67.10	0	0.00	66.60	0.1	5,574	0.00%
2023/04/21	8	67.66	0	0.00	66.80	8	5,571	0.14%
2023/04/20	11	69.61	0	0.00	69.20	11	5,542	0.20%
2023/04/19	9	71.16	0	0.00	70.60	9	5,551	0.16%
2023/04/18	21	71.99	2	72.25	71.60	19	5,527	0.34%
2023/04/17	0.1	72.20	7	72.20	72.20	-6.9	5,455	-0.13%
2023/04/14	2	69.60	0	0.00	69.90	2	5,370	0.04%
2023/04/13	7	70.39	50	70.63	70.10	-43	5,323	-0.81%
2023/04/12	17	72.71	8	72.13	71.80	9	5,283	0.17%
2023/04/10	1	71.70	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1	71.20	3	71.27	71.50	-2	5,213	-0.04%
2023/04/06	8	71.80	8	71.75	71.70	0	5,181	0.00%
2023/03/31	4	71.33	1	71.20	71.30	3	5,147	0.06%
2023/03/30	12	70.88	0	0.00	70.80	12	5,119	0.23%
2023/03/29	16	71.34	11	71.35	71.00	5	5,091	0.10%
2023/03/28	7	72.13	5	71.56	70.50	2	4,993	0.04%
2023/03/27	1	70.30	4	70.40	69.90	-3	4,707	-0.06%
2023/03/24	1	70.00	0	0.00	70.00	1	4,711	0.02%
2023/03/23	7.4	70.15	2	70.30	70.30	5.4	4,743	0.11%
2023/03/22	5	72.46	4	71.73	72.00	1	4,658	0.02%
2023/03/21	3.3	70.78	0	0.00	71.30	3.3	4,563	0.07%
2023/03/20	3	72.13	2.1	71.33	71.00	0.9	4,701	0.02%
2023/03/17	0	0.00	1	68.40	68.90	-1	4,435	-0.02%
2023/03/16	3	67.03	2.1	67.88	67.20	0.9	4,405	0.02%
2023/03/15	4	70.10	1	69.50	69.00	3	4,388	0.07%
2023/03/14	0	0.00	1	68.00	68.10	-1	4,401	-0.02%
2023/03/13	2	68.15	1	67.60	69.10	1	4,451	0.02%
2023/03/10	18.2	69.24	11	69.41	69.40	7.2	4,458	0.16%
2023/03/09	5	71.54	2	71.35	71.70	3	4,608	0.07%
2023/03/08	18.5	72.04	3	72.77	72.10	15.5	4,625	0.34%
2023/03/07	12.1	71.44	10	71.50	71.80	2.1	4,341	0.05%
2023/03/06	16	70.60	34	70.71	70.70	-18	4,092	-0.44%
2023/03/03	0	0.00	1.1	66.42	66.50	-1.1	3,800	-0.03%
2023/03/01	1	66.60	0	0.00	66.30	1	3,827	0.03%
2023/02/24	6	67.03	5	67.10	66.80	1	3,849	0.03%
2023/02/23	1	66.60	1	66.70	66.50	0	3,851	0.00%
2023/02/22	3	66.20	1	66.30	66.20	2	3,873	0.05%
2023/02/21	1	67.90	0	0.00	67.60	1	3,879	0.03%
2023/02/20	1	66.90	1	67.10	67.50	0	3,947	0.00%
2023/02/17	1	67.30	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	67.70	0	0.00	67.70	1	3,962	0.03%
2023/02/15	5	67.08	0	0.00	66.30	5	3,941	0.13%
2023/02/14	0	0.00	8	66.84	66.50	-8	3,907	-0.20%
2023/02/10	1	67.50	1	67.10	67.00	0	3,946	0.00%
2023/02/08	6	68.62	0	0.00	68.70	6	3,918	0.15%
2023/02/06	0	0.00	3	68.77	68.60	-3	3,895	-0.08%
2023/02/03	12	69.22	26	69.45	69.10	-14	3,846	-0.36%
2023/02/02	0	0.00	8.1	67.95	68.10	-8.1	3,694	-0.22%
2023/02/01	8	67.38	7	66.73	67.10	1	3,638	0.03%
2023/01/30	8	64.85	0	0.00	65.30	8	3,581	0.22%
2023/01/17	0	0.00	1	62.80	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	2	62.15	62.50	-2	3,522	-0.06%
2023/01/13	1.1	62.18	0	0.00	61.80	1.1	3,544	0.03%
2023/01/11	0	0.00	2	62.90	63.50	-2	3,597	-0.06%
2023/01/09	0	0.00	1	61.70	63.00	-1	3,665	-0.03%
2023/01/05	2	60.15	0	0.00	60.10	2	3,756	0.05%
2023/01/04	1	59.70	2	59.75	59.80	-1	3,793	-0.03%
2023/01/03	2	58.30	0	0.00	59.10	2	3,826	0.05%
2022/12/30	0	0.00	0.1	58.20	57.90	-0.1	3,839	0.00%
2022/12/29	0	0.00	4	56.90	57.90	-4	3,869	-0.10%
2022/12/28	1	58.40	0	0.00	58.40	1	3,943	0.03%
2022/12/26	1	60.40	1	59.80	60.00	0	3,975	0.00%
2022/12/23	1	59.20	2	60.05	60.40	-1	4,039	-0.02%
2022/12/22	0	0.00	1	60.50	60.60	-1	4,080	-0.02%
2022/12/21	1	60.60	1	61.00	60.60	0	4,149	0.00%
2022/12/20	0	0.00	7	63.31	61.20	-7	4,155	-0.17%
2022/12/19	0	0.00	1	64.00	63.90	-1	4,177	-0.02%
2022/12/16	1	64.20	1	64.40	64.00	0	4,209	0.00%
2022/12/15	4	65.80	3.1	65.50	65.40	0.9	4,215	0.02%
2022/12/14	7.1	64.71	0	0.00	65.00	7.1	4,141	0.17%
2022/12/13	1	64.20	2	64.10	64.60	-1	4,113	-0.02%
2022/12/12	5	64.64	20.1	65.07	64.20	-15.1	4,051	-0.37%
2022/12/09	8	63.00	0	0.00	62.20	8	3,860	0.21%
2022/12/07	0	0.00	2	62.65	62.10	-2	3,924	-0.05%
2022/12/06	3	64.70	4	63.83	63.50	-1	3,934	-0.03%
2022/12/05	10	65.58	2	65.45	66.00	8	3,979	0.20%
2022/12/02	5	65.78	6	65.75	65.70	-1	4,065	-0.02%
2022/12/01	15.1	65.53	8	66.61	65.60	7.1	4,047	0.17%
2022/11/30	7	62.10	3	62.07	63.10	4	3,926	0.10%
2022/11/29	6	60.82	1	60.70	60.70	5	3,892	0.13%
2022/11/28	0	0.00	1	61.30	61.30	-1	3,919	-0.03%
2022/11/25	1	60.70	0	0.00	60.40	1	4,007	0.02%
2022/11/23	0	0.00	3	59.73	59.20	-3	4,057	-0.07%
2022/11/22	2	59.45	0	59.20	58.90	2	4,165	0.05%
2022/11/21	1	60.60	1	60.20	60.30	0	4,361	0.00%
2022/11/17	2	61.20	0	0.00	61.50	2	4,768	0.04%
2022/11/16	11.1	59.85	12	60.18	60.40	-0.9	4,782	-0.02%
2022/11/15	2	59.25	0	0.00	59.30	2	4,748	0.04%
2022/11/11	1	59.00	0	0.00	58.10	1	5,017	0.02%
2022/11/10	2	57.75	1	57.80	58.10	1	5,312	0.02%
2022/11/09	0	0.00	1	58.40	58.70	-1	5,539	-0.02%
2022/11/08	1	58.00	1	58.80	57.30	0	5,579	0.00%
2022/11/07	3	58.60	9	58.46	58.30	-6	5,601	-0.11%
2022/11/04	7	57.89	3	57.77	57.80	4	5,692	0.07%
2022/11/03	3.1	57.31	1	57.40	58.00	2.1	5,743	0.04%
2022/11/02	6	57.45	1	56.90	57.20	5	5,835	0.09%
2022/11/01	1	55.80	2	55.80	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	2	54.90	55.10	-2	6,159	-0.03%
2022/10/28	2	54.75	0.1	53.70	53.70	2	6,484	0.03%
2022/10/27	3.1	55.07	3	55.27	55.60	0.1	6,538	0.00%
2022/10/26	2	53.90	4	54.13	53.80	-2	6,519	-0.03%
2022/10/24	2	53.70	1	53.80	53.10	1	6,523	0.02%
2022/10/21	1	52.70	0	0.00	52.10	1	6,565	0.02%
2022/10/20	1	52.30	0	0.00	53.30	1	6,603	0.02%
2022/10/19	1	53.20	1	53.10	53.20	0	6,675	0.00%
2022/10/18	2	52.90	1	53.60	53.60	1	6,692	0.01%
2022/10/17	3	50.19	4	50.25	52.00	-1	6,812	-0.01%
2022/10/14	0	0.00	2	52.90	53.00	-2	7,022	-0.03%
2022/10/13	2.1	49.55	1	49.90	49.10	1.1	7,058	0.01%
2022/10/12	0	0.00	1	53.80	53.20	-1	7,066	-0.01%
2022/10/11	0	0.00	2	55.50	54.20	-2	7,092	-0.03%
2022/10/07	2	57.20	1	57.20	57.20	1	7,117	0.01%
2022/10/06	2	57.70	0	0.00	58.00	2	7,179	0.03%
2022/10/05	3	58.57	1	57.10	57.10	2	7,199	0.03%
2022/10/04	0	0.00	2	58.70	58.60	-2	7,171	-0.03%
2022/09/30	1	54.90	4	56.00	57.00	-3	7,381	-0.04%
2022/09/29	1	56.40	4	55.88	56.00	-3	7,404	-0.04%
2022/09/28	1	57.70	0	0.00	55.00	1	7,415	0.01%
2022/09/26	2.1	60.32	6	58.02	57.90	-3.9	7,571	-0.05%
2022/09/23	1	62.00	0	0.00	62.00	1	7,628	0.01%
2022/09/22	3	63.97	1	63.30	64.00	2	7,688	0.03%
2022/09/21	1	65.00	0	0.00	64.40	1	7,686	0.01%
2022/09/20	6	65.07	1	65.30	65.40	5	7,731	0.06%
2022/09/19	0	0.00	6	65.30	65.00	-6	7,790	-0.08%
2022/09/16	0	0.00	1	66.10	65.50	-1	7,829	-0.01%
2022/09/15	2	66.95	0	0.00	66.40	2	7,899	0.03%
2022/09/14	1	65.80	5	65.70	67.40	-4	7,925	-0.05%
2022/09/13	9	67.31	14	68.10	67.00	-5	7,975	-0.06%
2022/09/12	5	67.76	0	0.00	67.80	5	8,102	0.06%
2022/09/08	1	67.80	2	67.15	68.50	-1	8,290	-0.01%
2022/09/07	1	64.60	2	63.55	64.40	-1	8,456	-0.01%
2022/09/06	3	64.63	14	63.94	63.60	-11	8,418	-0.13%
2022/09/05	7	69.73	10.1	68.30	67.50	-3.1	8,364	-0.04%
2022/09/02	5	69.44	5.1	69.48	69.70	-0.1	8,340	0.00%
2022/09/01	7	70.19	2	69.15	68.90	5	8,309	0.06%
2022/08/31	1	68.70	4	69.70	69.90	-3	8,199	-0.04%
2022/08/30	2	68.80	2	69.05	69.10	0	8,195	0.00%
2022/08/29	4	68.63	2	68.45	68.30	2	8,202	0.02%
2022/08/26	10.1	71.44	13	71.52	71.60	-2.9	8,191	-0.04%
2022/08/25	48	71.83	22	70.98	70.10	26	8,089	0.32%
2022/08/24	1	68.20	1	68.10	68.10	0	7,866	0.00%
2022/08/23	2	68.20	1	68.20	68.20	1	8,076	0.01%
2022/08/22	3	69.27	1	69.30	69.30	2	8,299	0.02%
2022/08/19	11	70.28	11	69.95	69.90	0	8,332	0.00%
2022/08/18	17	69.71	14	69.98	70.40	3	8,275	0.04%
2022/08/17	15	71.74	11	71.92	71.00	4	8,186	0.05%
2022/08/16	18	69.23	26	69.05	70.20	-8	7,927	-0.10%
2022/08/15	12	67.65	2	67.15	67.90	10	7,819	0.13%
2022/08/12	2	66.30	0	0.00	66.20	2	7,855	0.03%
2022/08/11	2	67.00	0	0.00	66.30	2	7,936	0.03%
2022/08/10	4	67.25	3	66.40	66.80	1	8,128	0.01%
2022/08/09	1	68.50	1	68.10	67.40	0	8,351	0.00%
2022/08/08	5	67.04	5	66.38	67.30	0	8,537	0.00%
2022/08/05	5	67.96	3	68.07	67.60	2	8,520	0.02%
2022/08/04	3	64.70	3	65.73	66.70	0	8,413	0.00%
2022/08/03	2	63.75	0	0.00	63.40	2	8,327	0.02%
2022/08/02	3	62.87	0	0.00	63.50	3	8,470	0.04%
2022/08/01	2	64.80	0	0.00	64.80	2	8,563	0.02%
2022/07/29	0	0.00	2	64.80	65.00	-2	8,652	-0.02%
2022/07/28	1	64.30	1.2	64.97	63.80	-0.2	8,937	0.00%
2022/07/27	1	63.80	1	63.30	64.50	0	8,971	0.00%
2022/07/26	11.1	64.61	6	63.57	62.60	5.1	9,027	0.06%
2022/07/25	1.2	65.20	0	0.00	65.10	1.2	9,039	0.01%
2022/07/22	4.1	65.86	5	65.60	65.80	-0.9	9,176	-0.01%
2022/07/21	39.1	64.98	36	65.24	66.20	3.1	9,223	0.03%
2022/07/20	7.1	62.23	7	62.43	62.40	0.1	9,154	0.00%
2022/07/19	3.1	60.83	9	61.03	60.90	-5.9	9,272	-0.06%
2022/07/18	10	59.72	5	59.60	59.80	5	9,442	0.05%
2022/07/15	0	59.50	10	58.95	59.00	-10	9,747	-0.10%
2022/07/14	6	57.72	2	57.70	58.30	4	10,055	0.04%
2022/07/13	2	56.70	3	56.30	55.80	-1	10,347	-0.01%
2022/07/12	11	55.14	7	54.96	54.80	4	10,689	0.04%
2022/07/11	7	58.27	7	58.31	58.10	0	10,957	0.00%
2022/07/08	2	59.00	5	58.20	58.00	-3	11,017	-0.03%
2022/07/07	5	54.50	9	55.01	55.80	-4	10,898	-0.04%
2022/07/06	5	55.40	5	54.10	53.90	0	10,894	0.00%
2022/07/04	1	57.50	4	58.00	56.90	-3	10,930	-0.03%
2022/07/01	4	62.05	0	63.00	57.90	4	11,029	0.04%
2022/06/30	9.2	64.24	0	0.00	63.00	9.2	11,036	0.08%
2022/06/28	2	68.25	0	0.00	68.00	2	11,908	0.02%
2022/06/27	6	69.42	5	69.58	70.00	1	13,329	0.01%
2022/06/24	2	67.00	8	67.01	67.00	-6	13,453	-0.04%
2022/06/23	11	66.46	5	66.80	66.30	6	13,603	0.04%
2022/06/22	3	67.33	9	67.47	66.60	-6	13,864	-0.04%
2022/06/21	6	67.90	0	0.00	69.40	6	14,058	0.04%
2022/06/20	0	0.00	2	66.50	66.10	-2	14,344	-0.01%
2022/06/17	4.1	69.46	11	68.96	69.10	-7	14,401	-0.05%
2022/06/16	18.2	75.53	5	74.28	71.60	13.2	14,233	0.09%
2022/06/15	2	79.00	0.1	78.75	79.00	1.9	14,183	0.01%
2022/06/14	5	79.36	1.1	78.31	78.90	3.9	14,341	0.03%
2022/06/13	1	79.80	1	79.80	79.50	0	14,314	0.00%
2022/06/10	0	0.00	4	80.50	81.80	-4	14,409	-0.03%
2022/06/09	4	81.43	3	81.10	81.50	1	14,480	0.01%
2022/06/08	2	81.05	0	0.00	80.80	2	14,506	0.01%
2022/06/07	4	81.43	4	81.18	81.50	0	14,549	0.00%
2022/06/06	9	81.43	5	81.76	81.40	4	14,548	0.03%
2022/06/02	7	83.34	2	83.30	83.10	5	14,535	0.03%
2022/06/01	4	84.73	8	84.55	84.00	-4	14,505	-0.03%
2022/05/31	5	84.36	4	84.15	83.80	1	14,345	0.01%
2022/05/30	8	83.81	7.2	83.09	84.50	0.8	14,193	0.01%
2022/05/27	1	80.40	1	80.30	80.20	0	13,953	0.00%
2022/05/26	1	80.30	0	0.00	78.90	1	13,935	0.01%
2022/05/25	1	79.30	0	0.00	80.20	1	13,923	0.01%
2022/05/24	11.1	81.50	10	79.70	78.70	1.1	13,997	0.01%
2022/05/23	3	82.13	6	81.27	81.20	-3	14,026	-0.02%
2022/05/20	4	81.20	6	80.43	81.20	-2	14,123	-0.01%
2022/05/19	8	79.81	7	79.01	81.20	1	14,577	0.01%
2022/05/18	13	81.22	7	81.87	81.20	6	14,594	0.04%
2022/05/17	5.1	81.23	4	81.72	82.40	1	14,434	0.01%
2022/05/16	19	79.28	15	79.75	78.40	4	14,348	0.03%
2022/05/13	3	77.17	2	77.15	77.20	1	14,440	0.01%
2022/05/11	4	76.80	5	76.66	77.10	-1	15,081	-0.01%
2022/05/10	9	75.12	11	74.70	75.50	-2	14,961	-0.01%
2022/05/09	10	77.34	8	78.58	77.10	2	15,062	0.01%
2022/05/05	15	80.98	14	81.98	81.40	1	15,572	0.01%
2022/05/04	17	78.85	10	78.73	78.60	7	15,326	0.05%
2022/05/03	12	77.83	11	77.02	77.90	1	15,547	0.01%
2022/04/29	2	78.45	3	78.27	76.10	-1	15,578	-0.01%
2022/04/28	3.1	74.72	3	75.77	76.00	0.1	15,557	0.00%
2022/04/27	1.1	73.66	0	0.00	76.10	1.1	15,466	0.01%
2022/04/26	6.1	77.66	3	78.90	77.00	3.1	15,339	0.02%
2022/04/25	1.2	80.02	0	0.00	78.70	1.2	15,252	0.01%
2022/04/22	11	83.11	10	83.24	82.80	1	15,120	0.01%
2022/04/21	3	83.27	5	83.74	84.60	-2	14,983	-0.01%
2022/04/20	3	79.97	1	81.10	80.80	2	14,855	0.01%
2022/04/19	11.1	82.42	1	84.00	80.60	10.1	14,623	0.07%
2022/04/18	6.1	82.23	6	83.33	82.00	0.1	14,444	0.00%
2022/04/15	8.1	86.42	2	86.00	85.00	6.1	14,235	0.04%
2022/04/14	5	91.26	4	92.53	90.80	1	14,260	0.01%
2022/04/13	2	93.90	1	94.70	93.80	1	14,192	0.01%
2022/04/12	3.1	94.33	4.1	94.82	93.30	-1	14,352	-0.01%
2022/04/11	2.1	97.12	8	95.31	95.00	-5.9	14,407	-0.04%
2022/04/08	12.1	98.28	4.1	98.35	98.10	8	14,392	0.06%
2022/04/07	3	100.33	5	100.00	98.00	-2	14,346	-0.01%
2022/04/06	5.1	99.78	3	100.73	101.50	2.1	14,168	0.01%
2022/04/01	1.1	99.51	4	99.75	100.50	-2.9	14,162	-0.02%
2022/03/31	24	103.67	13	105.15	102.00	11	13,986	0.08%
2022/03/30	30	105.98	34	107.88	105.00	-4	13,567	-0.03%
2022/03/29	24	99.55	23	99.18	98.80	1	12,340	0.01%
2022/03/28	1	98.00	1	98.80	98.40	0	12,524	0.00%
2022/03/25	19	100.12	20	100.41	99.90	-1	12,582	-0.01%
2022/03/24	13	97.94	5	98.08	97.80	8	12,322	0.06%
2022/03/23	5	100.06	11	100.71	99.60	-6	12,188	-0.05%
2022/03/22	8	105.00	16	104.94	102.50	-8	12,003	-0.07%
2022/03/21	21	104.79	24	105.06	105.00	-3	11,884	-0.03%
2022/03/18	15	104.50	2	104.25	105.00	13	11,866	0.11%
2022/03/17	12	101.21	9	101.00	102.00	3	11,702	0.03%
2022/03/16	2	95.70	1	97.40	96.30	1	11,705	0.01%
2022/03/15	4	97.98	7	98.49	95.00	-3	11,863	-0.03%
2022/03/14	10	103.25	8	103.31	102.00	2	11,960	0.02%
2022/03/11	0	0.00	1	99.00	101.00	-1	12,395	-0.01%
2022/03/10	1	100.50	2	99.75	99.50	-1	12,755	-0.01%
2022/03/08	2	95.60	3	95.30	93.70	-1	13,895	-0.01%
2022/03/07	4.3	97.95	2	97.50	97.30	2.3	14,153	0.02%
2022/03/04	2	102.00	1	101.50	101.50	1	14,469	0.01%
2022/03/03	3	103.33	2	105.50	103.00	1	14,750	0.01%
2022/03/01	1	102.50	2	102.75	103.50	-1	15,294	-0.01%
2022/02/25	2	101.00	3	100.63	100.50	-1	15,771	-0.01%
2022/02/24	7	100.27	11	99.49	99.40	-4	16,240	-0.02%
2022/02/23	0	0.00	7	103.07	104.00	-7	16,640	-0.04%
2022/02/22	6	102.50	7.1	104.08	102.50	-1.1	17,811	-0.01%
2022/02/21	16	108.94	5.4	109.45	106.00	10.6	18,081	0.06%
2022/02/18	6	107.83	11	107.68	109.00	-5	17,897	-0.03%
2022/02/17	17	106.97	16	106.81	107.00	1	18,019	0.01%
2022/02/16	11	107.64	11	107.73	107.00	0	18,175	0.00%
2022/02/15	15.1	107.77	16	107.91	105.00	-1	18,300	-0.01%
2022/02/14	13.1	104.09	33	105.61	106.00	-20	18,441	-0.11%
2022/02/11	39	105.56	22	106.09	105.00	17	18,444	0.09%
2022/02/10	19	103.11	4	102.50	103.00	15	18,668	0.08%
2022/02/09	30.1	103.13	17	103.50	103.00	13.1	19,384	0.07%
2022/02/08	69	100.04	81	100.38	102.00	-12	19,523	-0.06%
2022/02/07	1	92.60	0	0.00	95.00	1	19,910	0.01%
2022/01/26	20	90.30	10	91.10	90.50	10	20,923	0.05%
2022/01/25	15.6	91.42	14	90.47	89.50	1.6	22,423	0.01%
2022/01/24	2	88.70	11	86.18	91.30	-9	22,697	-0.04%
2022/01/21	11	90.55	1	90.00	88.70	10	23,536	0.04%
2022/01/20	4	89.75	1	90.47	90.30	3	24,081	0.01%
2022/01/19	1.1	90.70	2	90.30	90.40	-1	24,609	0.00%
2022/01/18	1.3	94.18	1	94.60	92.40	0.3	25,087	0.00%
2022/01/14	2.1	89.45	1	89.60	89.30	1.1	26,174	0.00%
2022/01/13	1.1	89.72	3	91.53	90.60	-1.9	27,169	-0.01%
2022/01/12	6.1	92.82	2	94.10	92.70	4.1	27,947	0.01%
2022/01/11	3.1	96.60	4	96.05	93.70	-0.9	28,558	0.00%
2022/01/10	3	98.30	3.1	95.92	98.60	-0.1	28,664	0.00%
2022/01/07	8	96.71	1	97.70	95.00	7	28,617	0.02%
2022/01/06	3	100.67	2	100.25	100.50	1	28,343	0.00%
2022/01/05	5	101.40	3	102.00	102.00	2	28,453	0.01%
2022/01/04	3	106.00	1	106.00	104.00	2	28,502	0.01%
2022/01/03	6	106.75	5	105.50	105.50	1	28,716	0.00%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	0	0.00	3	107.50	107.00	-3	28,910	-0.01%
2021/12/28	1	107.50	1	108.00	108.00	0	29,134	0.00%
2021/12/27	1	108.50	2	108.75	109.00	-1	29,185	0.00%
2021/12/24	6.2	110.52	1	108.00	107.50	5.2	29,287	0.02%
2021/12/23	0	0.00	1	111.00	111.50	-1	29,125	0.00%
2021/12/22	9	111.06	11.1	109.40	108.00	-2.1	29,022	-0.01%
2021/12/21	1	107.53	1	108.00	108.00	0	28,709	0.00%
2021/12/20	0	0.00	1	105.00	105.00	-1	28,555	0.00%
2021/12/17	3.1	104.32	0	0.00	104.50	3.1	28,800	0.01%
2021/12/16	2	107.75	0	0.00	109.00	2	28,899	0.01%
2021/12/14	1	102.50	1	102.50	102.50	0	28,719	0.00%
2021/12/13	1	106.00	1	105.50	106.00	0	28,701	0.00%
2021/12/10	4	105.88	4	105.50	105.00	0	28,726	0.00%
2021/12/09	3	110.00	2	111.50	109.00	1	28,660	0.00%
2021/12/08	1	112.00	14	111.79	112.00	-13	28,764	-0.05%
2021/12/07	3	111.50	1	110.50	110.00	2	28,852	0.01%
2021/12/06	4	112.00	16	112.31	113.00	-12	28,486	-0.04%
2021/12/03	31	112.39	24.2	113.01	111.50	6.8	28,344	0.02%
2021/12/02	26.1	111.49	23	110.91	107.00	3.1	27,818	0.01%
2021/12/01	4	110.38	19	110.39	110.50	-15	27,901	-0.05%
2021/11/30	5.1	108.71	2	107.25	110.50	3.1	28,112	0.01%
2021/11/29	1.1	104.58	3	103.83	106.00	-1.9	28,267	-0.01%
2021/11/26	3	105.00	14.1	104.53	103.50	-11.1	28,113	-0.04%
2021/11/25	4	109.63	3	109.67	108.00	1	27,981	0.00%
2021/11/24	28	110.32	33	110.32	112.00	-5	27,809	-0.02%
2021/11/23	22	110.34	17	111.74	106.00	5	27,568	0.02%
2021/11/22	3	109.83	36.2	111.83	108.50	-33.2	27,561	-0.12%
2021/11/19	43.2	111.85	28	112.61	111.50	15.2	27,864	0.05%
2021/11/18	28	104.20	25	104.54	106.00	3	27,212	0.01%
2021/11/17	45	102.24	27	102.37	102.00	18	27,315	0.07%
2021/11/16	25	100.08	20	99.75	98.20	5	27,667	0.02%
2021/11/15	14	100.11	13	100.12	100.50	1	28,029	0.00%
2021/11/12	6.1	102.57	1	104.50	100.50	5.1	28,240	0.02%
2021/11/11	20	98.89	20	100.84	101.00	0	28,331	0.00%
2021/11/10	23	96.80	29	96.84	97.90	-6	28,092	-0.02%
2021/11/09	61	96.48	52	98.13	98.00	9	27,946	0.03%
2021/11/08	42	103.80	30.2	103.68	99.20	11.8	27,499	0.04%
2021/11/05	11	110.05	8	109.69	110.00	3	26,953	0.01%
2021/11/04	39.3	113.06	29	113.48	110.00	10.2	26,808	0.04%
2021/11/03	28	108.61	36.1	109.71	108.00	-8.1	26,125	-0.03%
2021/11/02	52	119.22	52	120.33	111.50	0	25,206	0.00%
2021/11/01	5	120.90	10	122.10	123.50	-5	23,823	-0.02%
2021/10/29	19	113.03	28.1	113.35	112.50	-9.1	23,484	-0.04%
2021/10/28	12.1	108.06	7	109.00	107.50	5.1	22,973	0.02%
2021/10/27	6	106.17	17	106.74	107.00	-11	22,734	-0.05%
2021/10/26	16	106.31	11.1	108.48	101.50	4.9	22,334	0.02%
2021/10/25	36.1	103.45	49	104.89	105.50	-12.9	22,136	-0.06%
2021/10/22	37	102.60	35	101.39	101.50	2	22,045	0.01%
2021/10/21	82	99.94	84	101.38	100.50	-2	22,333	-0.01%
2021/10/20	37.1	98.23	13	97.25	96.80	24.1	22,038	0.11%
2021/10/19	11	99.25	15	98.63	101.50	-4	22,139	-0.02%
2021/10/18	1	92.50	10	92.50	92.60	-9	21,900	-0.04%
2021/10/15	6	91.32	14	92.24	91.40	-8	22,556	-0.04%
2021/10/14	12	88.98	3.2	89.25	89.00	8.8	23,483	0.04%
2021/10/13	9	89.28	10.1	91.32	87.40	-1.1	23,748	0.00%
2021/10/12	14	94.17	23	94.09	93.30	-9	24,108	-0.04%
2021/10/08	17.1	91.70	16	93.43	94.00	1.1	24,790	0.00%
2021/10/07	0	0.00	6	89.10	89.50	-6	25,392	-0.02%
2021/10/06	1	88.20	0	0.00	86.20	1	25,823	0.00%
2021/10/05	1	86.00	8.1	82.98	86.50	-7.1	26,290	-0.03%
2021/10/04	1	82.30	0	0.00	81.10	1	26,522	0.00%
2021/10/01	4	84.83	2	84.40	84.10	2	26,890	0.01%
2021/09/30	1	89.10	2	89.80	89.30	-1	27,668	0.00%
2021/09/29	9	88.72	0	0.00	87.70	9	28,122	0.03%
2021/09/28	5	93.98	1.1	93.30	91.80	3.9	28,938	0.01%
2021/09/27	1	95.40	0	0.00	94.60	1	29,581	0.00%
2021/09/24	15	95.67	5.1	96.62	95.00	9.9	30,007	0.03%
2021/09/23	1	93.60	4	94.35	95.40	-3	30,217	-0.01%
2021/09/17	0	0.00	2	91.35	92.30	-2	31,093	-0.01%
2021/09/16	1	90.80	1	90.50	90.40	0	31,844	0.00%
2021/09/15	3	91.13	5	91.36	92.30	-2	32,181	-0.01%
2021/09/14	4	92.28	2	92.80	91.70	2	32,862	0.01%
2021/09/13	4	94.60	2	97.05	92.30	2	33,164	0.01%
2021/09/10	0	0.00	2	94.10	94.90	-2	33,443	-0.01%
2021/09/09	2	91.45	5	92.48	93.90	-3	34,291	-0.01%
2021/09/08	5.1	90.86	4	92.78	90.50	1.1	35,196	0.00%
2021/09/07	13	92.81	13	92.73	94.30	0	35,488	0.00%
2021/09/06	5	96.94	3	99.00	94.50	2	35,198	0.01%
2021/09/03	31	98.32	21	99.63	98.50	10	34,882	0.03%
2021/09/02	11	102.59	3.1	102.62	100.50	7.9	34,527	0.02%
2021/09/01	1.1	109.58	1	109.50	111.00	0.1	34,572	0.00%
2021/08/31	4.1	107.51	4	107.88	108.50	0.1	34,495	0.00%
2021/08/30	4.1	107.77	5	108.40	110.00	-0.9	34,408	0.00%
2021/08/27	13	108.96	12.1	106.30	106.50	0.9	34,340	0.00%
2021/08/26	4	114.38	9.3	115.31	111.50	-5.3	34,147	-0.02%
2021/08/25	31.1	112.50	42	112.68	113.00	-10.9	34,077	-0.03%
2021/08/24	56	109.01	48	109.84	107.50	8	33,308	0.02%
2021/08/23	20	107.35	33	108.06	106.00	-13	32,775	-0.04%
2021/08/20	67.2	102.96	44	101.88	105.00	23.2	32,351	0.07%
2021/08/19	34	99.89	39	100.77	99.00	-5	31,672	-0.02%
2021/08/18	16	94.95	9	96.31	100.00	7	31,083	0.02%
2021/08/17	10	96.01	9	95.37	91.00	1	30,700	0.00%
2021/08/16	8	98.68	6	98.17	98.90	2	30,369	0.01%
2021/08/13	7	98.67	5	98.46	97.00	2	30,232	0.01%
2021/08/12	2.1	101.53	6	101.00	103.00	-3.9	30,107	-0.01%
2021/08/11	10	100.06	10.1	100.62	97.60	-0.1	29,975	0.00%
2021/08/10	2	100.50	5	101.00	101.00	-3	29,776	-0.01%
2021/08/09	8	101.73	2.1	101.20	100.50	5.9	29,579	0.02%
2021/08/06	2	105.00	9	106.50	108.50	-7	29,399	-0.02%
2021/08/05	4	108.75	7	108.07	108.50	-3	29,282	-0.01%
2021/08/04	10.1	114.59	5.1	114.32	113.00	5	29,279	0.02%
2021/08/03	11	115.18	7.1	113.73	113.50	4	29,284	0.01%
2021/08/02	3	110.00	12.2	107.28	111.50	-9.2	28,915	-0.03%
2021/07/30	44.1	108.13	52	104.59	102.50	-7.9	28,598	-0.03%
2021/07/29	18.1	106.59	31	104.74	107.00	-13	28,473	-0.05%
2021/07/28	33	107.55	26	106.92	104.50	7	28,180	0.02%
2021/07/27	62	119.60	56.1	121.95	114.50	6	27,765	0.02%
2021/07/26	75	115.89	73.2	117.33	115.50	1.8	27,020	0.01%
2021/07/23	67	113.55	53	111.74	110.00	14	26,312	0.05%
2021/07/22	28	108.27	61.1	111.13	113.50	-33.1	25,352	-0.13%
2021/07/21	64	106.51	44.2	106.76	103.50	19.8	25,114	0.08%
2021/07/20	63.1	105.68	78	105.80	108.50	-14.9	24,422	-0.06%
2021/07/19	4	101.63	13.2	102.94	100.00	-9.2	23,783	-0.04%
2021/07/16	48.1	102.15	22	101.02	102.50	26.1	24,120	0.11%
2021/07/15	94	96.29	75	95.96	100.00	19	24,054	0.08%
2021/07/14	47	104.50	71.2	106.32	98.10	-24.2	23,919	-0.10%
2021/07/13	18	111.42	122.1	112.54	109.00	-104.1	23,126	-0.45%	大賣/鉅額交易
2021/07/12	129	104.63	23.1	104.84	105.50	105.9	22,646	0.47%	大買/鉅額交易
2021/07/09	34	97.83	17.1	96.20	96.00	17	22,042	0.08%
2021/07/08	7.1	95.94	69	95.39	94.80	-61.9	21,711	-0.29%
2021/07/07	111.1	95.91	102	94.63	93.60	9.1	21,344	0.04%	大買/大賣/
2021/07/06	106.1	92.34	85.1	92.24	92.60	21	20,611	0.10%	大買/
2021/07/05	138.1	93.00	103	93.49	90.50	35.1	20,264	0.17%	大買/大賣/
2021/07/02	14.1	86.41	12	84.64	87.60	2.1	19,651	0.01%
2021/07/01	9	82.44	11	81.83	79.70	-2	19,370	-0.01%
2021/06/30	9.1	83.73	32	84.64	86.20	-22.9	19,562	-0.12%
2021/06/29	11	79.71	26	79.80	78.70	-15	19,614	-0.08%
2021/06/28	40	81.96	9	80.08	79.60	31	19,407	0.16%
2021/06/25	19	79.83	66.3	79.71	81.80	-47.3	18,838	-0.25%
2021/06/24	30	74.80	21.5	74.37	74.40	8.5	18,163	0.05%
2021/06/23	14.4	72.07	38	72.90	74.50	-23.5	17,792	-0.13%
2021/06/22	34.2	68.23	33	69.16	69.90	1.2	17,070	0.01%
2021/06/21	13.1	68.35	14	67.44	66.20	-0.9	16,679	-0.01%
2021/06/18	47	68.62	51	68.40	68.90	-4	16,156	-0.02%
2021/06/17	59.1	64.17	78.2	64.65	65.20	-19.1	15,070	-0.13%
2021/06/16	4	60.60	41	60.41	61.00	-37	14,076	-0.26%
2021/06/15	5.1	57.52	3	57.93	57.80	2.1	13,617	0.02%
2021/06/11	12	56.28	3	56.40	56.50	9	13,585	0.07%
2021/06/10	4	56.80	10	57.17	57.00	-6	13,668	-0.04%
2021/06/09	39	56.63	22.2	57.59	56.50	16.8	13,562	0.12%
2021/06/08	2	54.45	3	54.27	54.80	-1	13,053	-0.01%
2021/06/07	2	52.50	1	52.30	53.40	1	13,119	0.01%
2021/06/03	0	0.00	1	53.00	53.50	-1	13,225	-0.01%
2021/06/02	29.1	54.35	79	54.53	52.90	-49.9	13,253	-0.38%
2021/06/01	11	51.77	21	52.65	52.00	-10	12,855	-0.08%
2021/05/28	16	50.16	95	51.10	50.60	-79	13,004	-0.61%
2021/05/27	2	47.95	4	48.61	48.35	-2	13,181	-0.02%
2021/05/26	0	0.00	2	48.00	48.40	-2	13,217	-0.02%
2021/05/25	4	47.99	5	48.14	47.85	-1	13,317	-0.01%
2021/05/24	1	45.70	2	46.15	46.25	-1	13,390	-0.01%
2021/05/21	2	45.15	11	45.76	46.15	-9	13,538	-0.07%
2021/05/20	5	44.15	2	43.70	43.85	3	13,616	0.02%
2021/05/19	28	44.89	26	45.01	45.60	2	13,604	0.01%
2021/05/18	0	0.00	12	43.00	43.55	-12	13,512	-0.09%
2021/05/17	14	40.23	14	40.36	39.60	0	13,515	0.00%
2021/05/14	7	44.42	10	45.54	43.95	-3	13,471	-0.02%
2021/05/13	9	41.94	4	43.43	44.00	5	13,381	0.04%
2021/05/12	38	43.73	7	44.93	43.50	31	13,348	0.23%
2021/05/11	44	47.63	8	47.69	46.60	36	13,217	0.27%
2021/05/10	24	51.73	3	51.83	51.10	21	13,093	0.16%
2021/05/07	1	51.00	8	53.03	53.60	-7	13,597	-0.05%
2021/05/06	4	51.03	10	51.57	50.70	-6	13,602	-0.04%
2021/05/05	17	51.21	4	52.68	50.90	13	13,569	0.10%
2021/05/04	66	52.61	5	52.60	52.40	61	13,623	0.45%
2021/05/03	39.1	56.05	6.1	56.67	55.50	32.9	13,697	0.24%
2021/04/29	10	59.41	3	59.30	59.00	7	13,737	0.05%
2021/04/28	12.1	60.50	11	61.11	60.50	1.1	13,804	0.01%
2021/04/27	34.1	61.43	27	61.08	60.20	7.1	13,935	0.05%
2021/04/26	17.4	62.34	1	62.00	62.70	16.4	13,805	0.12%
2021/04/23	15.5	62.57	38	62.65	62.40	-22.5	13,876	-0.16%
2021/04/22	51	63.33	49	62.47	60.50	2	13,695	0.01%
2021/04/21	14.1	59.29	54.1	60.91	61.70	-40	13,209	-0.30%
2021/04/20	52.1	59.57	53	59.95	59.50	-0.9	12,870	-0.01%
2021/04/19	19	56.03	51	56.61	56.70	-32	12,514	-0.26%
2021/04/16	20	55.66	7	55.51	56.00	13	12,781	0.10%
2021/04/15	3	55.13	1.2	55.40	55.40	1.8	12,871	0.01%
2021/04/14	47	54.81	10	54.42	55.40	37	12,979	0.29%
2021/04/13	15	56.15	5	57.42	55.80	10	13,158	0.08%
2021/04/12	33	57.32	21	57.87	57.10	12	13,235	0.09%
2021/04/09	29	58.97	7	58.77	58.60	22	13,439	0.16%
2021/04/08	38	59.96	70	60.42	60.70	-32	14,110	-0.23%
2021/04/07	59	58.66	46	59.26	59.60	13	14,202	0.09%
2021/04/06	22	56.77	36.1	57.93	59.60	-14.1	14,068	-0.10%
2021/04/01	33	54.99	67	55.41	54.50	-34	13,793	-0.25%
2021/03/31	13.1	54.18	8	53.28	53.50	5.1	14,143	0.04%
2021/03/30	8	54.59	23	54.20	54.00	-15	15,208	-0.10%
2021/03/29	14	53.84	30	54.71	54.60	-16	16,146	-0.10%
2021/03/26	2	53.00	3	53.17	53.70	-1	16,282	-0.01%
2021/03/25	10	52.39	4	52.20	52.20	6	16,368	0.04%
2021/03/24	4.1	53.59	3	53.90	53.70	1.1	16,465	0.01%
2021/03/23	9	53.44	6	52.87	53.00	3	16,589	0.02%
2021/03/22	20.1	55.31	9	55.20	54.40	11.1	16,726	0.07%
2021/03/19	9	54.66	16	54.70	54.60	-7	16,967	-0.04%
2021/03/18	12	54.64	11	55.04	54.20	1	17,189	0.01%
2021/03/17	19.1	54.43	5	54.50	54.20	14.1	17,384	0.08%
2021/03/16	19.1	54.27	15	53.86	53.80	4.1	17,675	0.02%
2021/03/15	2.2	53.36	8	53.63	54.10	-5.8	18,108	-0.03%
2021/03/12	9.1	53.03	7.1	53.17	53.10	2.1	18,159	0.01%
2021/03/11	21	52.92	24	52.69	52.90	-3	18,251	-0.02%
2021/03/10	37	51.99	49	51.52	51.40	-12	18,268	-0.07%
2021/03/09	1.3	48.60	41	48.24	48.70	-39.7	18,249	-0.22%
2021/03/08	13	50.52	9	51.07	49.65	4	18,577	0.02%
2021/03/05	21	51.59	20	51.70	51.30	1	18,928	0.01%
2021/03/04	60	52.87	18	52.43	51.60	42	19,241	0.22%
2021/03/03	27	53.53	15	54.07	54.10	12	19,614	0.06%
2021/03/02	35	55.31	31	56.31	53.90	4	19,881	0.02%
2021/02/26	16	54.55	6	54.15	54.00	10	20,047	0.05%
2021/02/25	22	55.37	15	55.06	54.60	7	21,355	0.03%
2021/02/24	17	55.03	28	54.92	55.00	-11	22,443	-0.05%
2021/02/23	39	55.30	4	55.45	55.00	35	22,545	0.16%
2021/02/22	1	54.50	1	55.60	54.40	0	22,470	0.00%
2021/02/19	3	53.10	1	53.00	53.10	2	22,464	0.01%
2021/02/18	22	51.93	22	52.21	52.40	0	22,985	0.00%
2021/02/17	10	51.69	6	51.32	51.80	4	23,384	0.02%
2021/02/05	36	48.99	17	48.90	48.90	19	23,516	0.08%
2021/02/04	4	49.75	0	0.00	49.35	4	24,050	0.02%
2021/02/03	0	0.00	2	50.75	50.60	-2	24,582	-0.01%
2021/02/02	0	0.00	5	50.10	50.00	-5	24,837	-0.02%
2021/02/01	20	49.11	27	49.05	49.00	-7	24,991	-0.03%
2021/01/29	47	53.26	37	53.88	50.50	10	24,939	0.04%
2021/01/28	3.1	51.13	0	0.00	51.20	3.1	24,472	0.01%
2021/01/25	1	53.20	12	53.23	53.30	-11	24,404	-0.05%
2021/01/22	7	50.41	6	50.73	51.60	1	24,222	0.00%
2021/01/21	21	51.27	9	51.70	51.00	12	24,138	0.05%
2021/01/20	16.1	52.24	11	53.10	51.70	5.1	24,060	0.02%
2021/01/19	8.1	55.44	0	0.00	54.80	8.1	23,846	0.03%
2021/01/18	7	54.40	2	55.30	55.50	5	23,821	0.02%
2021/01/15	2	53.65	19	54.03	54.00	-17	23,598	-0.07%
2021/01/14	2	54.10	7	54.64	53.90	-5	23,431	-0.02%
2021/01/13	5	55.04	1	55.80	55.30	4	23,327	0.02%
2021/01/12	25	55.91	21	55.40	55.30	4	23,246	0.02%
2021/01/11	2	55.50	5.2	55.11	56.50	-3.2	22,867	-0.01%
2021/01/08	13	53.57	37	53.62	53.50	-24	22,833	-0.11%
2021/01/07	22	53.52	3	53.43	53.20	19	23,230	0.08%
2021/01/06	32	54.85	5	53.66	53.00	27	23,313	0.12%
2021/01/05	19	53.69	32	54.29	54.70	-13	23,142	-0.06%
2021/01/04	42	56.42	72	55.18	54.70	-30	23,109	-0.13%
2020/12/31	69	54.44	69.2	54.53	54.10	-0.2	23,051	0.00%
2020/12/30	18	52.31	9	52.24	51.80	9	22,367	0.04%
2020/12/29	19	51.95	5	51.80	52.80	14	22,044	0.06%
2020/12/28	61	52.33	42	52.21	51.60	19	21,821	0.09%
2020/12/25	51	51.60	31.3	52.00	51.00	19.7	21,429	0.09%
2020/12/24	63	48.59	98.2	49.19	50.60	-35.2	20,612	-0.17%
2020/12/23	51	46.81	97	46.58	46.90	-46	19,511	-0.24%
2020/12/22	12	44.61	42	45.77	43.60	-30	18,595	-0.16%
2020/12/21	1	43.20	5	44.57	44.60	-4	18,505	-0.02%
2020/12/18	27	44.39	20	45.60	44.00	7	18,713	0.04%
2020/12/17	18	44.87	7	44.86	45.25	11	18,690	0.06%
2020/12/16	1	43.45	4	44.26	44.75	-3	18,660	-0.02%
2020/12/15	70	44.89	77	42.79	42.70	-7	18,800	-0.04%
2020/12/14	40	45.18	46	45.70	45.10	-6	19,025	-0.03%
2020/12/11	40	44.15	48	44.23	44.10	-8	18,840	-0.04%
2020/12/10	58	45.98	53	46.15	45.80	5	18,653	0.03%
2020/12/09	57	45.88	77	46.32	45.95	-20	18,353	-0.11%
2020/12/08	1	44.80	14	45.15	44.95	-13	17,978	-0.07%
2020/12/07	21	44.62	21.2	44.61	44.30	-0.2	17,988	0.00%
2020/12/04	36	44.72	26	44.97	44.30	10	17,926	0.06%
2020/12/03	89	44.61	18	45.16	44.35	71	17,860	0.40%
2020/12/02	18	45.27	498	44.97	44.70	-480	17,857	-2.69%	大賣/鉅額交易
2020/12/01	19	43.92	57	44.52	45.80	-38	17,637	-0.22%
2020/11/30	58	44.63	61	45.13	44.60	-3	17,461	-0.02%
2020/11/27	38	44.52	23	44.46	45.15	15	17,327	0.09%
2020/11/26	57	42.95	21.3	43.00	43.65	35.8	17,355	0.21%
2020/11/25	103	43.65	102	42.56	42.40	1	17,154	0.01%	大買/大賣/
2020/11/24	55	44.67	146	44.58	43.20	-91	17,057	-0.53%	大賣/
2020/11/23	503	44.25	84.9	43.21	44.40	418.1	16,399	2.55%	大買/鉅額交易
2020/11/20	0	0.00	17	39.91	40.40	-17	16,776	-0.10%
2020/11/19	35	39.05	7	39.54	39.00	28	16,927	0.17%
2020/11/18	51	40.06	60	40.12	39.55	-9	17,618	-0.05%
2020/11/17	200	39.82	135	40.73	39.50	65	18,922	0.34%	大買/大賣/
2020/11/16	77	40.14	169.8	40.15	41.35	-92.8	21,270	-0.44%	大賣/
2020/11/13	51	38.74	78	38.90	38.70	-27	21,508	-0.13%
2020/11/12	171	38.78	29	39.88	38.15	142	21,713	0.65%	大買/鉅額交易
2020/11/11	168	39.65	128	40.26	40.35	40	21,395	0.19%	大買/大賣/
2020/11/10	12	38.31	11	39.71	38.05	1	20,909	0.00%
2020/11/09	3	38.35	8.9	38.74	39.00	-5.9	20,791	-0.03%
2020/11/06	13	38.05	0	0.00	37.65	13	20,707	0.06%
2020/11/05	0	0.00	3	37.72	37.90	-3	20,769	-0.01%
2020/11/03	0	0.00	25	36.59	36.90	-25	21,491	-0.12%
2020/11/02	12	35.64	1	35.20	35.30	11	22,085	0.05%
2020/10/30	12	36.40	20	36.95	36.05	-8	22,205	-0.04%
2020/10/29	28	36.62	18	36.78	37.20	10	22,509	0.04%
2020/10/28	14	38.08	0	0.00	37.55	14	22,554	0.06%
2020/10/27	8	38.25	5	38.32	38.45	3	22,538	0.01%
2020/10/26	9	38.50	3	38.37	38.10	6	22,623	0.03%
2020/10/23	6	38.03	10.3	38.12	38.15	-4.3	22,541	-0.02%
2020/10/22	2	37.35	2	37.70	37.80	0	22,637	0.00%
2020/10/21	0	0.00	3	37.52	37.40	-3	22,620	-0.01%
2020/10/20	3	36.88	1	36.85	36.75	2	22,601	0.01%
2020/10/19	2	37.13	0	0.00	37.15	2	22,594	0.01%
2020/10/16	12	37.72	21	38.46	36.80	-9	22,574	-0.04%
2020/10/15	82	39.70	91	39.75	39.00	-9	22,229	-0.04%
2020/10/14	43	38.82	72	38.79	38.70	-29	21,642	-0.13%
2020/10/13	92	38.75	101	38.70	38.30	-9	21,478	-0.04%	大賣/
2020/10/12	50	38.41	52	38.56	38.30	-2	21,336	-0.01%
2020/10/08	33	38.80	6.9	38.56	37.95	26.1	21,233	0.12%
2020/10/07	2	38.15	18	38.29	38.40	-16	21,039	-0.08%
2020/10/06	3	37.52	2	37.33	37.45	1	20,941	0.00%
2020/10/05	0	0.00	17	36.96	36.90	-17	21,030	-0.08%
2020/09/30	2	35.93	2	36.10	36.30	0	21,064	0.00%
2020/09/29	5	36.42	4	35.90	35.75	1	21,134	0.00%
2020/09/28	2	35.50	2	35.70	35.45	0	21,083	0.00%
2020/09/25	21	35.85	20	36.09	34.95	1	21,098	0.00%
2020/09/24	32	36.11	13	36.26	35.30	19	21,089	0.09%
2020/09/23	16	38.22	17	37.98	37.10	-1	21,179	0.00%
2020/09/22	7	37.71	9	37.51	37.05	-2	20,890	-0.01%
2020/09/21	2	37.53	3	37.90	37.40	-1	20,794	0.00%
2020/09/18	3.4	37.88	14	37.84	37.60	-10.6	20,814	-0.05%
2020/09/17	4	37.96	48	37.59	38.20	-44	20,556	-0.21%
2020/09/16	12	36.70	35.7	36.74	36.40	-23.7	20,061	-0.12%
2020/09/15	4	35.95	0	0.00	35.90	4	19,992	0.02%
2020/09/14	60	35.74	7	35.65	36.10	53	20,063	0.26%
2020/09/11	13	35.54	14	35.11	34.65	-1	20,003	0.00%
2020/09/10	1	36.30	3	37.15	36.20	-2	19,836	-0.01%
2020/09/09	5	35.18	7	35.50	36.40	-2	19,777	-0.01%
2020/09/08	10	36.28	12	36.16	35.90	-2	19,786	-0.01%
2020/09/07	11	36.32	5	36.09	35.70	6	19,811	0.03%
2020/09/04	19	36.58	19	36.64	36.75	0	19,837	0.00%
2020/09/03	107	38.17	11	38.12	37.40	96	19,855	0.48%	大買/
2020/09/02	3	37.97	59	37.95	38.00	-56	19,694	-0.28%
2020/09/01	59	37.76	57	38.13	38.55	2	19,779	0.01%
2020/08/31	6	36.72	4	37.01	36.70	2	19,408	0.01%
2020/08/28	63	38.15	190	37.62	37.40	-127	19,647	-0.65%	大賣/鉅額交易
2020/08/27	45	37.68	36	37.50	37.35	9	20,272	0.04%
2020/08/26	115	39.88	112	39.96	38.40	3	19,892	0.02%	大買/大賣/
2020/08/25	20.1	38.58	8	38.41	38.40	12.1	18,326	0.07%
2020/08/24	140	38.01	158.5	38.05	39.00	-18.5	17,887	-0.10%	大買/大賣/
2020/08/21	194	38.53	182	38.97	37.95	12	17,062	0.07%	大買/大賣/
2020/08/20	162	37.84	158	38.36	38.75	4	15,582	0.03%	大買/大賣/
2020/08/19	123	35.86	76	36.01	36.85	47	12,641	0.37%	大買/
2020/08/18	150	32.72	148	32.86	33.50	2	11,930	0.02%	大買/大賣/
2020/08/17	112	31.70	155	31.86	32.00	-43	11,501	-0.37%	大買/大賣/
2020/08/14	4	30.38	6	30.45	30.45	-2	11,271	-0.02%
2020/08/13	4	29.99	16	30.36	30.05	-12	11,222	-0.11%
2020/08/12	6	29.42	4	29.69	29.90	2	11,049	0.02%
2020/08/11	24	30.34	18	30.53	29.80	6	10,944	0.05%
2020/08/10	109	31.08	5	31.39	30.40	104	10,915	0.95%	大買/鉅額交易
2020/08/07	105	32.20	44	31.72	32.40	61	10,682	0.57%	大買/
2020/08/06	11	31.30	127.4	31.72	32.65	-116.4	10,058	-1.16%	大賣/鉅額交易
2020/08/05	97	29.92	6	29.73	29.70	91	9,412	0.97%
2020/08/04	64	30.22	51	29.16	28.80	13	9,278	0.14%
2020/08/03	1	30.00	5	29.99	29.70	-4	8,947	-0.04%
2020/07/31	4	29.31	0	0.00	29.35	4	8,858	0.05%
2020/07/30	1	28.45	30	29.22	29.55	-29	8,845	-0.33%
2020/07/29	0	0.00	2	27.88	28.40	-2	8,775	-0.02%
2020/07/28	26	28.00	17	28.74	27.40	9	8,775	0.10%
2020/07/27	6	28.05	1	28.45	28.55	5	8,632	0.06%
2020/07/24	11	27.90	20	29.00	27.95	-9	8,703	-0.10%
2020/07/23	0	0.00	5	28.60	28.55	-5	8,690	-0.06%
2020/07/22	1	28.20	11	28.09	28.45	-10	8,692	-0.12%
2020/07/21	10.2	27.50	0	0.00	27.85	10.2	8,790	0.12%
2020/07/20	0	0.00	2	26.55	26.90	-2	9,037	-0.02%
2020/07/17	20.4	27.54	4	27.25	27.05	16.4	9,148	0.18%
2020/07/16	1	27.95	6.7	28.02	28.05	-5.7	9,131	-0.06%
2020/07/15	7	29.14	0	0.00	28.65	7	9,100	0.08%
2020/07/14	2	29.45	40	29.89	29.35	-38	9,016	-0.42%
2020/07/13	5	29.87	3	29.95	30.15	2	8,848	0.02%
2020/07/10	2	29.40	0	0.00	28.95	2	8,720	0.02%
2020/07/09	1	29.60	0	0.00	29.70	1	8,548	0.01%
2020/07/08	1	29.85	18	29.51	29.45	-17	8,462	-0.20%
2020/07/07	1	29.40	2	29.33	29.15	-1	8,344	-0.01%
2020/07/06	2	29.10	4	29.15	29.20	-2	8,298	-0.02%
2020/07/03	34	29.53	12	29.06	29.10	22	8,235	0.27%
2020/07/02	20	29.74	35	29.85	29.80	-15	8,010	-0.19%
2020/07/01	31	28.53	0	0.00	28.50	31	7,748	0.40%
2020/06/30	7	28.29	2	28.43	28.30	5	7,703	0.06%
2020/06/29	8	28.31	7	28.24	27.85	1	7,753	0.01%
2020/06/24	12	29.10	2	28.90	29.20	10	7,613	0.13%
2020/06/23	1	28.40	2	28.15	28.15	-1	7,535	-0.01%
2020/06/22	5	28.50	3	28.78	28.60	2	7,503	0.03%
2020/06/19	1	29.15	10	29.02	28.30	-9	7,478	-0.12%
2020/06/18	11	28.64	0	0.00	28.80	11	7,303	0.15%
2020/06/17	1	28.55	1	28.75	28.60	0	7,261	0.00%
2020/06/16	1	29.10	5	29.00	28.35	-4	7,218	-0.06%
2020/06/15	2	28.78	0	0.00	28.05	2	7,204	0.03%
2020/06/12	2	29.43	14	29.05	29.65	-12	7,134	-0.17%
2020/06/11	2	30.10	12	29.35	29.20	-10	7,085	-0.14%
2020/06/10	0	0.00	2	29.58	30.00	-2	6,942	-0.03%
2020/06/09	14	28.29	31	28.20	28.30	-17	6,772	-0.25%
2020/06/08	20	29.59	15	29.81	29.10	5	6,677	0.07%
2020/06/05	14	29.35	3.4	29.27	29.10	10.6	6,346	0.17%
2020/06/04	15	29.55	16	29.28	29.30	-1	6,172	-0.02%
2020/06/03	58	27.47	87	28.83	28.95	-29	5,701	-0.51%
2020/06/02	28	26.40	43	25.88	27.00	-15	4,644	-0.32%
2020/06/01	2	24.30	17	24.39	24.60	-15	4,304	-0.35%
2020/05/29	7	24.15	43	24.09	23.70	-36	4,277	-0.84%
2020/05/28	58	24.59	0	0.00	24.50	58	4,262	1.36%
2020/05/27	45	24.75	0	0.00	24.80	45	4,245	1.06%
2020/05/21	3	24.40	1	24.70	24.60	2	4,164	0.05%
2020/05/20	1	24.10	0	0.00	24.05	1	4,110	0.02%
2020/05/12	0	0.00	9	25.29	25.10	-9	3,793	-0.24%
2020/05/11	4	25.70	7	25.72	25.55	-3	3,765	-0.08%
2020/05/08	5	24.95	0	0.00	24.90	5	3,709	0.13%
2020/05/07	1	25.00	2	24.95	24.95	-1	3,674	-0.03%
2020/05/06	5	25.00	0	0.00	25.05	5	3,624	0.14%
2020/05/05	5	25.16	4	24.74	25.40	1	3,573	0.03%
2020/05/04	5	23.98	4	24.40	24.40	1	3,499	0.03%
2020/04/29	0	0.00	6	24.59	24.40	-6	3,496	-0.17%
2020/04/28	2	23.95	2	23.83	24.15	0	3,405	0.00%
2020/04/27	0	0.00	5	23.84	23.85	-5	3,390	-0.15%
2020/04/24	15	24.38	12	23.88	23.70	3	3,331	0.09%
2020/04/23	32	24.47	35	24.40	24.05	-3	3,179	-0.09%
2020/04/22	25	23.00	10	23.25	23.20	15	2,893	0.52%
2020/04/21	0	0.00	1	22.00	21.45	-1	2,794	-0.04%
2020/04/14	0	0.00	2	20.80	20.95	-2	2,702	-0.07%
2020/04/10	2	19.95	1	20.15	20.20	1	2,706	0.04%
2020/04/09	0	0.00	1	20.40	20.00	-1	2,796	-0.04%
2020/04/08	1	20.05	1	20.10	20.10	0	2,779	0.00%
2020/04/07	1	19.35	0	0.00	19.40	1	2,750	0.04%
2020/04/06	0	0.00	1	19.10	19.05	-1	2,747	-0.04%
2020/03/31	1	19.25	4	19.53	19.15	-3	2,982	-0.10%
2020/03/30	0	0.00	1	18.10	18.45	-1	2,957	-0.03%
2020/03/27	3	18.18	0	0.00	17.95	3	2,943	0.10%
2020/03/26	1	18.15	2	17.90	18.20	-1	2,953	-0.03%
2020/03/24	1	16.55	0	0.00	16.60	1	3,084	0.03%
2020/03/19	1	13.70	30	14.00	13.70	-29	3,048	-0.95%
2020/03/17	1	16.50	0	0.00	16.15	1	2,896	0.03%
2020/03/13	30	19.50	0	0.00	19.85	30	2,724	1.10%
2020/03/12	0	0.00	1	21.70	21.65	-1	2,651	-0.04%
2020/03/10	1	24.50	0	0.00	24.75	1	2,605	0.04%
2020/03/09	2	24.13	1	24.55	24.05	1	2,601	0.04%
2020/02/17	1	24.70	0	0.00	24.80	1	2,550	0.04%
2020/02/14	0.2	24.65	0	0.00	24.75	0.2	2,558	0.01%
2020/02/06	1	24.25	1	24.10	24.25	0	2,544	0.00%
2020/02/05	3	23.23	3	23.35	23.25	0	2,533	0.00%
2020/01/30	0	0.00	4	24.90	24.65	-4	2,631	-0.15%
2020/01/20	4	27.35	1	27.35	27.35	3	2,587	0.12%
2020/01/16	1	27.70	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	1	27.40	27.85	-1	2,687	-0.04%
2020/01/13	1	26.95	1	26.95	26.95	0	2,650	0.00%
2020/01/09	0	0.00	6	26.78	26.85	-6	2,658	-0.23%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/07	4	28.29	1	27.60	27.50	3	2,827	0.11%
2020/01/03	0	0.00	1	28.25	28.25	-1	2,842	-0.04%
2019/12/31	0	0.00	5	27.80	27.70	-5	2,787	-0.18%
2019/12/27	8.1	28.25	0	0.00	28.35	8.1	2,757	0.29%
2019/12/26	8	28.24	1.9	28.28	28.30	6.1	2,692	0.23%
2019/12/25	2	27.83	3	27.58	27.80	-1	2,500	-0.04%
2019/12/24	1	26.70	0	0.00	26.55	1	2,413	0.04%
2019/12/23	1	27.00	0	0.00	26.90	1	2,423	0.04%
2019/12/20	10	28.05	11	27.59	27.50	-1	2,391	-0.04%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/11/28	0	0.00	2	27.15	27.10	-2	3,565	-0.06%
2019/10/23	0	0.00	1	28.85	29.05	-1	4,657	-0.02%
2019/10/21	0	0.00	1	28.75	28.40	-1	4,629	-0.02%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/15	3	27.43	1	28.30	28.30	2	4,662	0.04%
2019/10/09	1	26.85	2	26.78	27.00	-1	4,911	-0.02%
2019/10/04	2	28.25	0	0.00	27.65	2	5,404	0.04%
2019/10/03	0	0.00	0.8	28.25	28.20	-0.8	5,480	-0.01%
2019/10/02	0	0.00	1	28.20	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	2	29.00	28.90	-2	5,508	-0.04%
2019/09/27	0	0.00	1	29.45	29.15	-1	5,527	-0.02%
2019/09/26	6	30.33	0	0.00	30.05	6	5,525	0.11%
2019/09/25	0	0.00	5	29.60	29.75	-5	5,529	-0.09%
2019/09/24	2	30.20	0	0.00	30.15	2	5,526	0.04%
2019/09/23	0	0.00	3.8	30.49	30.35	-3.8	5,547	-0.07%
2019/09/11	0	0.00	5	28.10	27.65	-5	5,550	-0.09%
2019/09/10	2	28.38	0	0.00	28.35	2	5,526	0.04%
2019/09/09	1	28.05	1	28.15	28.20	0	5,567	0.00%
2019/09/06	2	29.65	15	29.38	28.60	-13	5,543	-0.23%
2019/09/05	0	0.00	10	29.10	28.50	-10	5,199	-0.19%
2019/09/04	10	28.60	10	28.60	28.70	0	5,121	0.00%
2019/09/03	6	28.78	16	28.65	28.90	-10	5,107	-0.20%
2019/09/02	25	28.32	1	29.00	29.00	24	4,945	0.49%
2019/08/30	30	28.50	30	28.55	27.35	0	4,867	0.00%
2019/08/29	2	27.70	2	27.85	27.95	0	4,679	0.00%
2019/08/28	0	0.00	5	27.80	27.70	-5	4,637	-0.11%
2019/08/27	2	27.58	0	0.00	27.70	2	4,575	0.04%
2019/08/26	0	0.00	3	26.85	26.90	-3	4,495	-0.07%
2019/08/23	1	27.40	2	27.25	27.45	-1	4,454	-0.02%
2019/08/22	1	27.20	4	27.23	27.05	-3	4,329	-0.07%
2019/08/21	1	26.80	3	26.83	26.75	-2	4,229	-0.05%
2019/08/20	2	26.60	2	26.60	26.50	0	4,192	0.00%
2019/08/19	2	26.60	4	26.56	26.25	-2	4,110	-0.05%
2019/08/15	1	25.20	3	25.73	26.15	-2	3,992	-0.05%
2019/08/14	10	25.81	3	25.87	25.70	7	3,939	0.18%
2019/08/13	5	25.77	2	25.93	25.75	3	3,863	0.08%
2019/08/12	8	26.08	8	26.06	25.95	0	3,757	0.00%
2019/08/01	3	25.37	1	25.50	25.35	2	3,965	0.05%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/25	4	26.65	1	26.75	27.00	3	4,028	0.07%
2019/07/24	0	0.00	4	26.31	26.65	-4	3,979	-0.10%
2019/07/23	5	26.00	8	25.86	25.95	-3	3,926	-0.08%
2019/07/22	0	0.00	2	25.70	25.65	-2	3,953	-0.05%
2019/07/18	6	26.53	1	26.15	25.65	5	3,996	0.13%
2019/07/16	0	0.00	2	26.75	26.70	-2	4,076	-0.05%
2019/07/15	3	26.48	0	0.00	26.50	3	4,108	0.07%
2019/07/11	1	26.85	3	26.93	26.80	-2	4,408	-0.05%
2019/07/10	3	27.10	1	26.90	27.20	2	4,515	0.04%
2019/07/09	0	0.00	1	26.90	26.90	-1	4,696	-0.02%
2019/07/08	14	27.71	15	27.80	27.45	-1	5,160	-0.02%
2019/07/05	6	27.15	0	0.00	27.00	6	5,857	0.10%
2019/07/04	11	26.23	19	26.49	26.75	-8	5,700	-0.14%
2019/07/02	24	26.32	34	26.42	25.90	-10	5,601	-0.18%
2019/07/01	13	25.96	4	25.70	26.00	9	5,601	0.16%
2019/06/27	0	0.00	1	25.50	25.35	-1	5,719	-0.02%
2019/06/25	5	25.61	1	25.85	25.10	4	5,787	0.07%
2019/06/21	2	25.98	18	26.19	25.55	-16	5,895	-0.27%
2019/06/20	16	26.09	0	0.00	26.05	16	5,935	0.27%
2019/06/19	0	0.00	1	25.55	25.80	-1	5,979	-0.02%
2019/06/18	1	25.50	0	0.00	25.30	1	6,078	0.02%
2019/06/17	5	26.19	4	26.11	25.90	1	6,100	0.02%
2019/06/06	5	25.30	4	25.05	24.50	1	6,437	0.02%
2019/06/05	0	0.00	5	24.70	24.50	-5	6,393	-0.08%
2019/06/04	1	24.55	0	0.00	24.25	1	6,454	0.02%
2019/05/31	13	24.67	8	24.85	24.75	5	6,506	0.08%
2019/05/28	0	0.00	4	24.48	24.70	-4	6,676	-0.06%
2019/05/27	2	24.60	0	0.00	24.55	2	6,765	0.03%
2019/05/23	2	24.05	0	0.00	24.00	2	6,905	0.03%
2019/05/22	0	0.00	1	24.60	24.20	-1	6,957	-0.01%
2019/05/14	3	24.00	3	24.20	24.55	0	8,016	0.00%
2019/05/13	8	23.68	38	23.64	23.30	-30	8,253	-0.36%
2019/05/10	1	25.15	1	24.90	25.05	0	8,743	0.00%
2019/05/09	2	25.58	2	25.53	25.50	0	8,772	0.00%
2019/05/08	1	26.10	1	26.35	26.35	0	8,782	0.00%
2019/05/07	0	0.00	1	26.70	26.65	-1	8,903	-0.01%
2019/05/06	7	26.37	6	26.45	26.30	1	8,994	0.01%
2019/05/03	0	0.00	1	27.50	27.60	-1	9,300	-0.01%
2019/05/02	1	27.20	0	0.00	27.35	1	9,345	0.01%
2019/04/30	1	26.95	1	27.10	27.20	0	9,520	0.00%
2019/04/29	1	27.15	2	27.15	26.60	-1	9,689	-0.01%
2019/04/26	1	27.65	0	0.00	27.30	1	9,797	0.01%
2019/04/24	6	28.42	0	0.00	28.35	6	10,373	0.06%
2019/04/18	2	29.00	1	28.65	28.65	1	10,517	0.01%
2019/04/17	7	29.83	8	30.07	29.85	-1	10,458	-0.01%
2019/04/16	14	29.53	4	29.88	30.15	10	10,576	0.09%
2019/04/15	4	29.41	2	29.65	29.25	2	10,637	0.02%
2019/04/12	5	29.95	2	30.68	29.05	3	10,596	0.03%
2019/04/11	53	30.29	35	30.41	30.70	18	10,145	0.18%
2019/04/10	2	28.43	2	28.50	28.55	0	9,180	0.00%
2019/04/09	0	0.00	1	28.20	27.85	-1	9,094	-0.01%
2019/04/08	2	27.70	1	27.60	27.50	1	9,061	0.01%
2019/04/03	1	27.90	10	27.67	27.60	-9	9,079	-0.10%
2019/04/02	5	27.36	2	27.45	27.25	3	9,083	0.03%
2019/04/01	7	27.05	21	27.26	27.30	-14	9,101	-0.15%
2019/03/29	13	26.72	1	26.70	26.65	12	9,054	0.13%
2019/03/28	1	26.95	0	0.00	26.65	1	9,332	0.01%
2019/03/27	24	26.58	46	26.58	26.90	-22	9,489	-0.23%
2019/03/26	3	26.13	1	26.15	26.05	2	9,577	0.02%
2019/03/25	2	25.90	1	26.20	26.10	1	9,814	0.01%
2019/03/22	1	27.35	0	0.00	27.15	1	9,900	0.01%
2019/03/21	8	27.41	6	27.36	27.55	2	10,038	0.02%
2019/03/20	4	26.55	2	26.75	26.55	2	10,738	0.02%
2019/03/19	2	26.58	3	26.53	26.70	-1	10,914	-0.01%
2019/03/18	16	26.36	1	25.90	26.25	15	10,916	0.14%
2019/03/15	4	27.51	3	27.63	27.15	1	10,826	0.01%
2019/03/14	2	27.83	1	28.35	27.70	1	10,870	0.01%
2019/03/13	2	28.20	3	28.23	28.00	-1	11,142	-0.01%
2019/03/12	0	0.00	1	28.00	27.70	-1	11,336	-0.01%
2019/03/11	2	27.38	0	0.00	27.50	2	11,605	0.02%
2019/03/08	3	27.77	0	0.00	27.70	3	12,319	0.02%
2019/03/07	8	28.88	13	28.92	28.50	-5	13,170	-0.04%
2019/03/06	7	28.70	0	0.00	28.70	7	13,509	0.05%
2019/03/04	14	29.12	16	29.22	29.30	-2	13,904	-0.01%
2019/02/27	7	28.66	14	28.44	28.75	-7	13,919	-0.05%
2019/02/26	11	30.16	2	30.03	29.45	9	13,911	0.06%
2019/02/25	2	30.28	1	30.45	30.25	1	13,990	0.01%
2019/02/22	14	30.74	37	30.57	30.10	-23	14,172	-0.16%
2019/02/21	13	30.09	1	30.25	30.20	12	14,153	0.08%
2019/02/20	6	30.31	12	30.46	30.15	-6	14,199	-0.04%
2019/02/19	5	30.49	7	30.19	30.15	-2	14,224	-0.01%
2019/02/18	20	30.19	20	30.24	29.95	0	14,215	0.00%
2019/02/15	15	31.73	26	32.03	31.00	-11	14,082	-0.08%
2019/02/14	5	31.58	2	31.48	31.25	3	13,848	0.02%
2019/02/13	2	31.85	3	31.87	31.35	-1	13,838	-0.01%
2019/02/12	35	30.90	3	31.15	31.30	32	13,648	0.23%
2019/02/11	18	30.48	12	29.93	31.15	6	13,564	0.04%
2019/01/30	1	28.65	0	0.00	28.55	1	13,213	0.01%
2019/01/29	7	28.51	0	0.00	28.90	7	13,385	0.05%
2019/01/28	0	0.00	13	29.36	29.00	-13	13,834	-0.09%
2019/01/25	2	28.80	2	28.80	28.75	0	14,039	0.00%
2019/01/24	33	29.16	34	29.20	28.40	-1	14,141	-0.01%
2019/01/23	0	0.00	6	27.95	28.25	-6	13,989	-0.04%
2019/01/22	2	28.95	11	28.71	28.10	-9	14,086	-0.06%
2019/01/21	3	29.25	15	29.26	28.80	-12	13,979	-0.09%
2019/01/18	19	28.78	12	28.78	29.05	7	13,906	0.05%
2019/01/17	22	28.83	19	29.05	28.40	3	13,893	0.02%
2019/01/16	15	27.30	7	28.39	28.95	8	13,553	0.06%
2019/01/15	10	27.36	17	27.32	27.05	-7	13,306	-0.05%
2019/01/14	2	26.18	3	26.20	26.25	-1	13,137	-0.01%
2019/01/11	5	27.13	0	0.00	26.40	5	13,213	0.04%
2019/01/10	2	26.65	5	26.65	26.85	-3	13,196	-0.02%
2019/01/09	18	27.09	3	26.77	26.40	15	13,169	0.11%
2019/01/08	7	26.99	5	27.03	26.75	2	13,080	0.02%
2019/01/07	5	25.55	10	25.86	26.85	-5	12,900	-0.04%
2019/01/04	4	24.13	2	24.53	24.45	2	12,832	0.02%
2019/01/03	0	0.00	1	26.00	25.45	-1	12,756	-0.01%
2019/01/02	3	26.15	7	26.01	25.70	-4	12,860	-0.03%
2018/12/28	1	25.20	0	0.00	25.45	1	12,985	0.01%
2018/12/27	3	25.55	2	25.85	25.45	1	13,109	0.01%
2018/12/26	6	25.17	8	25.99	24.95	-2	13,064	-0.02%
2018/12/25	11	25.56	15	25.70	25.60	-4	13,032	-0.03%
2018/12/24	16	26.60	0	0.00	26.50	16	12,977	0.12%
2018/12/22	3	26.32	14	26.30	26.25	-11	13,007	-0.08%
2018/12/21	10	26.65	14	26.70	26.95	-4	13,020	-0.03%
2018/12/20	39	25.61	7	25.68	25.65	32	12,743	0.25%
2018/12/19	0	0.00	2	26.55	25.45	-2	12,634	-0.02%
2018/12/18	4	25.93	5	25.80	26.00	-1	12,559	-0.01%
2018/12/17	0	0.00	4	28.10	27.25	-4	12,402	-0.03%
2018/12/14	8	27.82	0	0.00	27.70	8	12,378	0.06%
2018/12/13	19	29.72	15	29.37	28.80	4	12,204	0.03%
2018/12/12	13	28.30	15	29.08	29.70	-2	11,430	-0.02%
2018/12/11	12	26.95	13	27.06	27.00	-1	11,257	-0.01%
2018/12/10	14	26.88	2	26.50	26.70	12	11,295	0.11%
2018/12/07	3	28.03	10	28.30	28.10	-7	11,245	-0.06%
2018/12/06	14	28.31	35	27.84	27.55	-21	11,175	-0.19%
2018/12/05	40	30.41	11	30.82	30.25	29	10,997	0.26%
2018/12/04	71	31.48	60	31.88	31.50	11	10,949	0.10%
2018/12/03	47	32.50	58	32.70	31.90	-11	10,750	-0.10%
2018/11/30	56	29.64	41	30.18	31.25	15	10,080	0.15%
2018/11/29	29	27.50	15	27.54	28.45	14	9,212	0.15%
2018/11/28	0	0.00	15	25.62	25.90	-15	8,915	-0.17%
2018/11/27	5	24.50	11	24.58	24.80	-6	8,751	-0.07%
2018/11/23	7	23.75	10	23.61	23.45	-3	8,811	-0.03%
2018/11/22	3	25.05	0	0.00	24.25	3	9,015	0.03%
2018/11/21	9	25.86	9	25.97	25.55	0	8,951	0.00%
2018/11/20	6	25.75	9	25.51	25.75	-3	8,885	-0.03%
2018/11/19	4	25.49	6	25.52	25.65	-2	8,898	-0.02%
2018/11/16	2	24.65	3	25.02	24.60	-1	9,020	-0.01%
2018/11/15	18	24.49	19	24.42	24.45	-1	9,163	-0.01%
2018/11/14	0	0.00	10	23.82	24.10	-10	9,169	-0.11%
2018/11/13	4	23.38	4	23.70	24.15	0	9,201	0.00%
2018/11/12	5	23.20	5	23.55	24.10	0	9,232	0.00%
2018/11/09	14	23.96	15	24.17	23.80	-1	9,218	-0.01%
2018/11/08	36	25.85	38	26.12	24.65	-2	9,232	-0.02%
2018/11/07	3	25.23	9	25.43	25.80	-6	9,204	-0.07%
2018/11/06	16	25.47	17	24.46	24.30	-1	9,220	-0.01%
2018/11/05	34	26.79	34	26.75	25.75	0	9,225	0.00%
2018/11/02	13	24.61	19	24.78	26.00	-6	8,734	-0.07%
2018/11/01	35	23.13	19	23.43	23.65	16	8,434	0.19%
2018/10/31	1	22.15	0	0.00	22.25	1	8,304	0.01%
2018/10/30	5	20.65	8	20.49	21.00	-3	8,139	-0.04%
2018/10/26	3	20.10	3	20.62	20.30	0	8,223	0.00%
2018/10/25	2	20.95	0	0.00	20.75	2	8,232	0.02%
2018/10/24	6	23.33	9	23.21	23.05	-3	8,230	-0.04%
2018/10/19	1	23.10	2	23.05	23.25	-1	8,669	-0.01%
2018/10/16	8	24.72	7	24.75	24.50	1	9,063	0.01%
2018/10/15	5	23.96	3	24.58	24.75	2	9,181	0.02%
2018/10/12	7	23.41	6	23.73	24.05	1	9,501	0.01%
2018/10/11	2	23.35	0	0.00	23.05	2	9,716	0.02%
2018/10/09	4	25.80	10	25.59	25.60	-6	9,883	-0.06%
2018/10/08	3	27.78	0	0.00	26.30	3	9,900	0.03%
2018/10/05	32	28.94	30	29.08	28.60	2	9,810	0.02%
2018/10/03	3	32.28	1	32.20	32.05	2	9,966	0.02%
2018/09/28	2	32.65	0	0.00	32.35	2	10,444	0.02%
2018/09/27	0	0.00	1	34.00	33.30	-1	10,643	-0.01%
2018/09/26	1	34.35	2	34.53	33.65	-1	10,919	-0.01%
2018/09/25	0	0.00	2	33.93	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	1	33.20	32.85	-1	11,721	-0.01%
2018/09/20	8	32.10	6	32.36	31.60	2	11,692	0.02%
2018/09/19	3	33.50	2	33.58	33.20	1	11,730	0.01%
2018/09/18	5	33.25	2	33.33	33.20	3	11,875	0.03%
2018/09/17	4	34.15	1	34.00	34.35	3	11,951	0.03%
2018/09/14	1	34.45	2	34.35	34.65	-1	12,053	-0.01%
2018/09/13	2	34.00	1	33.45	33.45	1	12,211	0.01%
2018/09/11	4	33.80	3	34.08	34.10	1	12,775	0.01%
2018/09/10	13	34.76	0	0.00	33.50	13	12,938	0.10%
2018/09/07	1	37.15	2	37.55	37.20	-1	13,031	-0.01%
2018/09/06	15	39.05	0	0.00	38.20	15	13,277	0.11%
2018/09/05	1	40.75	0	0.00	39.70	1	13,695	0.01%
2018/09/04	3	39.72	19	40.02	40.35	-16	14,177	-0.11%
2018/09/03	16	39.08	3	41.22	38.80	13	14,395	0.09%
2018/08/31	1	41.75	2	41.53	41.65	-1	14,562	-0.01%
2018/08/30	11	41.83	11	41.79	41.85	0	14,713	0.00%
2018/08/29	0	0.00	15	40.15	40.90	-15	14,755	-0.10%
2018/08/28	10	39.00	0	0.00	39.00	10	14,992	0.07%
2018/08/27	0	0.00	11	39.76	39.60	-11	15,665	-0.07%
2018/08/24	7	37.44	11	37.57	38.35	-4	16,260	-0.02%
2018/08/23	29	39.24	15	39.60	37.90	14	16,866	0.08%
2018/08/22	10	38.11	10	38.60	39.20	0	17,355	0.00%
2018/08/21	0	0.00	4	37.20	37.20	-4	17,414	-0.02%
2018/08/20	31	35.99	30	35.59	36.05	1	17,824	0.01%
2018/08/17	0	0.00	6	37.15	37.05	-6	18,015	-0.03%
2018/08/16	4	37.40	0	0.00	37.80	4	18,146	0.02%
2018/08/15	6	38.00	10	37.86	37.40	-4	18,284	-0.02%
2018/08/14	9	37.93	3	38.68	39.20	6	18,368	0.03%
2018/08/13	9	39.63	7	39.76	37.45	2	18,516	0.01%
2018/08/10	63	43.82	67	42.18	41.00	-4	18,671	-0.02%
2018/08/09	1	44.50	2	44.60	44.70	-1	18,662	-0.01%
2018/08/07	3	45.42	3	45.33	45.30	0	19,748	0.00%
2018/08/06	2	44.53	2	44.58	44.50	0	19,966	0.00%
2018/08/03	1	43.90	9	44.00	45.10	-8	20,087	-0.04%
2018/08/02	12	44.30	6	43.83	43.25	6	20,151	0.03%
2018/08/01	5	46.58	3	46.95	46.35	2	20,139	0.01%
2018/07/31	14	47.46	14	46.36	47.00	0	20,239	0.00%
2018/07/30	22	48.83	16	48.11	46.45	6	20,574	0.03%
2018/07/27	6	48.64	3	48.80	48.65	3	20,620	0.01%
2018/07/26	3	46.98	3	46.80	47.65	0	20,598	0.00%
2018/07/25	2	47.25	12	47.15	47.10	-10	20,590	-0.05%
2018/07/24	2	44.58	1	44.90	44.95	1	20,477	0.00%
2018/07/23	2	42.98	2	43.08	43.50	0	20,442	0.00%
2018/07/20	4	45.65	3	44.43	43.50	1	20,453	0.00%
2018/07/19	5	45.40	5	44.85	44.80	0	20,503	0.00%
2018/07/18	14	47.93	2	46.03	45.85	12	20,485	0.06%
2018/07/17	4	50.93	7	51.03	50.90	-3	20,276	-0.01%
2018/07/16	7	50.41	1	51.30	49.65	6	20,265	0.03%
2018/07/11	2	51.60	1	51.80	51.80	1	20,832	0.00%
2018/07/10	1	52.70	0	0.00	52.40	1	20,859	0.00%
2018/07/09	0	0.00	5	54.30	54.00	-5	20,861	-0.02%
2018/07/06	2	54.35	3	54.73	55.50	-1	20,896	0.00%
2018/07/05	3	58.70	3	59.20	57.90	0	20,969	0.00%
2018/07/04	96	60.66	115	61.13	59.30	-19	20,875	-0.09%	大賣/
2018/07/03	91	61.36	74	61.37	61.50	17	20,903	0.08%
2018/07/02	44	60.10	30	60.40	59.30	14	20,719	0.07%
2018/06/29	4	57.03	9	57.04	57.00	-5	20,522	-0.02%
2018/06/28	30	56.82	68	57.31	55.80	-38	20,679	-0.18%
2018/06/27	2	59.50	3	57.60	57.60	-1	21,421	0.00%
2018/06/25	2	58.05	0	0.00	56.70	2	22,331	0.01%
2018/06/22	0	0.00	1	58.30	58.40	-1	22,758	0.00%
2018/06/21	2	59.20	3	58.60	57.80	-1	22,747	0.00%
2018/06/20	50	60.22	51	60.22	57.60	-1	22,667	0.00%
2018/06/19	12	57.83	27	59.55	57.00	-15	22,460	-0.07%
2018/06/15	158	61.42	136	61.44	59.50	22	22,427	0.10%	大買/大賣/
2018/06/14	1	61.50	11	59.93	59.60	-10	22,244	-0.04%
2018/06/13	111	60.52	92	61.89	58.70	19	21,992	0.09%	大買/
2018/06/12	135	63.25	126	63.06	65.10	9	21,603	0.04%	大買/大賣/
2018/06/11	126	60.95	126	61.05	60.00	0	21,153	0.00%	大買/大賣/
2018/06/08	69	61.60	55	62.02	59.60	14	21,069	0.07%
2018/06/07	5	60.18	1	60.70	59.80	4	20,875	0.02%
2018/06/06	2	62.00	5	61.50	60.60	-3	20,827	-0.01%
2018/06/05	54	60.66	46	60.42	60.60	8	21,042	0.04%
2018/06/04	67	67.91	71	68.49	64.40	-4	20,988	-0.02%
2018/06/01	55	63.94	76	62.90	66.60	-21	20,470	-0.10%
2018/05/31	183	63.82	205	64.02	60.60	-22	19,774	-0.11%	大買/大賣/
2018/05/30	485	59.39	471.9	59.32	61.20	13.1	19,175	0.07%	大買/大賣/
2018/05/29	122	57.32	137	57.15	57.20	-15	18,789	-0.08%	大買/大賣/
2018/05/28	201	56.72	193	56.33	56.70	8	18,734	0.04%	大買/大賣/
2018/05/25	55	53.88	13	53.38	53.80	42	18,330	0.23%
2018/05/24	1	51.60	0	0.00	51.80	1	18,130	0.01%
2018/05/22	29	52.33	28	52.39	50.70	1	17,897	0.01%
2018/05/21	6	51.28	4	50.68	50.60	2	17,741	0.01%
2018/05/18	2	57.90	12	56.16	52.10	-10	17,470	-0.06%
2018/05/17	1	57.90	1	57.60	57.30	0	17,203	0.00%
2018/05/16	36	59.14	33	59.35	58.20	3	17,002	0.02%
2018/05/15	23	56.33	22	57.00	59.10	1	16,351	0.01%
2018/05/14	8	53.60	7	53.90	53.80	1	16,107	0.01%
2018/05/11	6	52.30	31	52.69	50.60	-25	15,878	-0.16%
2018/05/10	57	53.02	30	53.20	52.60	27	15,750	0.17%
2018/05/09	11	52.15	20	52.08	51.10	-9	15,652	-0.06%
2018/05/08	15	51.60	0	0.00	51.60	15	15,544	0.10%
2018/05/07	2	52.35	19	53.13	54.00	-17	15,424	-0.11%
2018/05/04	46	51.15	29	51.71	51.00	17	15,013	0.11%
2018/05/02	0	0.00	10	49.95	48.10	-10	15,094	-0.07%
2018/04/30	10	50.50	7	48.79	50.50	3	15,025	0.02%
2018/04/27	8	48.38	3	47.85	48.65	5	15,052	0.03%
2018/04/25	2	47.15	0	0.00	46.90	2	15,449	0.01%
2018/04/24	0	0.00	5	47.65	47.75	-5	15,601	-0.03%
2018/04/23	5	47.65	0	0.00	47.65	5	15,674	0.03%
2018/04/19	0	0.00	6	49.35	49.90	-6	16,878	-0.04%
2018/04/18	11	48.98	3	48.80	49.05	8	16,811	0.05%
2018/04/17	124	51.22	123	51.41	47.55	1	16,604	0.01%	大買/大賣/
2018/04/16	0	0.00	17	55.36	52.70	-17	16,259	-0.10%
2018/04/13	30	54.20	20	53.95	54.60	10	16,165	0.06%
2018/04/12	1	55.20	0	0.00	55.90	1	16,055	0.01%
2018/04/11	68	55.74	66	56.14	57.30	2	16,235	0.01%
2018/04/10	12	56.13	10	53.84	52.40	2	16,328	0.01%
2018/04/09	1	55.00	10	55.00	54.00	-9	16,599	-0.05%
2018/04/03	4	54.50	1	54.50	55.50	3	16,941	0.02%
2018/04/02	6	51.00	0	0.00	50.60	6	16,618	0.04%
2018/03/31	8	50.74	20	50.31	49.80	-12	16,814	-0.07%
2018/03/30	19	50.45	18	51.09	49.50	1	16,775	0.01%
2018/03/29	6	46.90	5	46.70	48.35	1	15,886	0.01%
2018/03/28	52	46.72	42	46.40	46.50	10	15,454	0.06%
2018/03/27	156	43.98	155	44.46	46.40	1	14,681	0.01%	大買/大賣/
2018/03/26	7	41.94	7	41.40	42.20	0	14,229	0.00%
2018/03/23	2	39.50	0	0.00	39.50	2	14,181	0.01%
2018/03/22	7	42.11	21	42.73	41.00	-14	14,100	-0.10%
2018/03/21	65	41.32	57	41.38	42.00	8	13,843	0.06%
2018/03/20	5	39.76	1	40.65	39.75	4	13,608	0.03%
2018/03/19	2	40.05	22	40.07	40.45	-20	13,536	-0.15%
2018/03/16	75	40.33	55	40.58	39.60	20	13,452	0.15%
2018/03/14	45	41.06	50	41.15	40.30	-5	13,392	-0.04%
2018/03/12	4	40.31	9	40.14	40.20	-5	13,267	-0.04%
2018/03/09	8	41.20	6	40.88	39.40	2	13,276	0.02%
2018/03/08	27	39.83	26	40.00	40.65	1	13,007	0.01%
2018/03/07	2	39.00	2	39.00	37.80	0	12,640	0.00%
2018/03/06	1	38.00	1	38.00	37.75	0	12,779	0.00%
2018/02/26	5	38.20	10	37.68	37.65	-5	13,563	-0.04%
2018/02/23	5	37.80	1	38.00	37.65	4	13,544	0.03%
2018/02/22	0	0.00	1	35.45	35.65	-1	13,578	-0.01%
2018/02/21	0	0.00	1	34.90	35.50	-1	13,554	-0.01%
2018/02/12	1	33.15	1	33.40	33.90	0	13,482	0.00%
2018/02/08	1	34.30	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	33.80	1	34.95	34.60	0	13,440	0.00%
2018/02/06	0	0.00	3	33.43	32.35	-3	13,389	-0.02%
2018/02/05	1	34.20	20	34.25	35.80	-19	13,266	-0.14%
2018/02/02	2	36.40	5	36.50	36.30	-3	13,266	-0.02%
2018/01/30	0	0.00	5	37.64	36.90	-5	13,336	-0.04%
2018/01/29	2	38.55	0	0.00	38.25	2	13,305	0.02%
2018/01/25	48	40.60	48	40.63	37.90	0	13,386	0.00%
2018/01/24	32	38.90	33	39.05	38.70	-1	13,297	-0.01%
2018/01/23	20	39.75	21	39.79	38.30	-1	13,411	-0.01%
2018/01/22	2	39.38	0	0.00	39.40	2	13,872	0.01%
2018/01/19	2	38.65	2	39.58	39.90	0	14,166	0.00%
2018/01/18	8	39.63	3.2	39.64	38.90	4.8	13,806	0.03%
2018/01/17	0	0.00	11	39.26	39.70	-11	13,511	-0.08%
2018/01/16	4	37.93	1	37.50	38.55	3	13,081	0.02%
2018/01/15	0	0.00	21	35.80	38.10	-21	12,653	-0.17%
2018/01/12	0	0.00	1	34.80	34.65	-1	11,733	-0.01%
2018/01/11	2	34.15	2	34.35	34.10	0	11,646	0.00%
2018/01/10	6	34.14	3	34.23	33.40	3	11,639	0.03%
2018/01/05	1	36.15	0	0.00	36.15	1	11,897	0.01%
2018/01/04	70	35.76	32	35.66	35.30	38	11,835	0.32%
2018/01/03	321	33.60	324	33.10	33.55	-3	11,730	-0.03%	大買/大賣/
2018/01/02	31	32.40	29	32.66	32.40	2	11,342	0.02%