強茂 (2481)-元富-桃園券商分點個股進出

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
51.9
漲跌
▲0.9
漲幅
+1.76%
成交量
522張
產業
上市半導體類股
1271人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/12/02	1	50.90	1	50.90	51.00	0	2,324	0.00%
2024/11/29	0	0.00	3	51.00	51.00	-3	2,331	-0.13%
2024/11/25	0	0.00	1	52.50	52.70	-1	2,342	-0.04%
2024/11/19	2	51.55	0	0.00	51.90	2	2,423	0.08%
2024/11/12	5.1	54.20	0	0.00	53.40	5.1	2,439	0.21%
2024/11/08	0	0.00	2	58.50	56.20	-2	2,427	-0.08%
2024/11/04	1.1	54.99	0	0.00	54.60	1.1	2,500	0.04%
2024/10/28	1.2	57.98	0	0.00	57.50	1.2	2,561	0.04%
2024/10/24	2	59.40	0	0.00	58.60	2	2,569	0.08%
2024/10/23	0	0.00	3	61.13	59.80	-3	2,528	-0.12%
2024/10/18	0	0.00	0.1	57.20	56.50	-0.1	2,532	0.00%
2024/10/09	0	0.00	1	58.20	57.20	-1	3,987	-0.03%
2024/10/08	0	0.00	1	58.70	58.20	-1	4,080	-0.02%
2024/10/07	10	59.20	10	59.40	59.50	0	4,157	0.00%
2024/10/04	0	0.00	1	57.90	58.10	-1	4,249	-0.02%
2024/10/01	1	58.30	1	57.90	58.60	0	4,351	0.00%
2024/09/27	1	59.10	1	59.80	58.80	0	4,906	0.00%
2024/09/26	2	60.65	1	60.60	59.10	1	4,879	0.02%
2024/09/25	12	63.56	1	62.40	59.80	11	4,801	0.23%
2024/09/24	1	59.40	0	0.00	59.80	1	4,528	0.02%
2024/09/23	2	59.95	2	60.25	60.50	0	4,370	0.00%
2024/09/18	1	56.20	1	56.10	55.00	0	4,210	0.00%
2024/09/16	11	56.89	10	55.80	55.80	1	4,198	0.02%
2024/09/13	0	0.00	1	54.00	54.00	-1	4,164	-0.02%
2024/09/10	0.2	53.90	0	0.00	53.50	0.2	4,185	0.00%
2024/08/30	0	0.00	6	55.60	55.60	-6	4,183	-0.14%
2024/08/27	0	0.00	1	54.80	54.80	-1	4,231	-0.02%
2024/08/26	10.2	55.77	13	55.36	55.20	-2.8	4,252	-0.07%
2024/08/23	2	52.95	1	53.50	53.40	1	4,257	0.02%
2024/08/22	12	53.50	11	53.89	53.90	1	4,398	0.02%
2024/08/21	1	53.10	1	53.70	53.00	0	4,430	0.00%
2024/08/20	2	53.85	6	54.03	53.70	-4	4,417	-0.09%
2024/08/19	1	53.20	1	53.60	53.50	0	4,407	0.00%
2024/08/16	3	52.30	1	52.70	52.80	2	4,398	0.05%
2024/08/15	1	51.90	4	52.25	51.70	-3	4,383	-0.07%
2024/08/14	3	51.37	0	0.00	51.30	3	4,364	0.07%
2024/08/13	0	0.00	2	50.20	51.30	-2	4,354	-0.05%
2024/08/12	10.2	49.40	11	49.50	49.55	-0.8	4,341	-0.02%
2024/08/09	2	48.43	1	49.70	48.30	1	4,325	0.02%
2024/08/08	11	48.76	10	48.30	48.30	1	4,307	0.02%
2024/08/07	0	0.00	9	49.08	49.95	-9	4,281	-0.21%
2024/08/06	3	47.53	11	48.50	46.35	-8	4,247	-0.19%
2024/08/05	2	49.33	0	0.00	48.60	2	4,176	0.05%
2024/08/02	12	55.06	0	54.70	54.00	12	4,139	0.29%
2024/07/31	1	54.90	2	55.00	54.50	-1	4,068	-0.02%
2024/07/29	3	55.50	10	54.70	55.00	-7	4,028	-0.17%
2024/07/26	4.2	55.82	1	56.50	55.70	3.2	4,004	0.08%
2024/07/23	13	58.23	6	58.13	58.10	7	3,960	0.18%
2024/07/22	1	60.00	0	0.00	57.40	1	3,920	0.03%
2024/07/19	2	62.00	1	60.40	60.20	1	3,853	0.03%
2024/07/18	3	62.83	13	62.45	62.60	-10	3,786	-0.26%
2024/07/16	13	68.46	5	67.32	66.50	8	3,541	0.23%
2024/07/15	35	66.21	12	66.23	66.20	23	3,249	0.71%
2024/07/12	3	64.90	9	65.27	65.70	-6	2,892	-0.21%
2024/07/11	1	63.20	4	64.40	64.40	-3	2,506	-0.12%
2024/07/10	7.2	59.82	7	62.33	62.80	0.2	2,320	0.01%
2024/07/09	7	60.16	0	0.00	60.50	7	2,217	0.32%
2024/07/08	10	62.99	10	62.40	62.50	0	2,137	0.00%
2024/07/05	2	64.00	2	64.00	64.00	0	2,039	0.00%
2024/07/04	13	62.16	13	63.61	63.80	0	1,932	0.00%
2024/07/03	5	57.00	25	60.61	61.00	-20	1,557	-1.28%
2024/06/28	0	0.00	1	56.90	56.40	-1	1,386	-0.07%
2024/06/26	0	0.00	4	57.50	57.40	-4	1,380	-0.29%
2024/06/25	1.2	56.67	1	57.10	57.60	0.2	1,384	0.01%
2024/06/24	0.2	57.75	0	0.00	57.50	0.2	1,414	0.01%
2024/06/17	1.3	59.32	0	0.00	59.50	1.3	1,415	0.09%
2024/06/14	3	58.70	2	58.80	58.80	1	1,410	0.07%
2024/06/13	2	58.40	0	0.00	58.40	2	1,422	0.14%
2024/06/12	0	0.00	29	58.20	58.10	-29	1,425	-2.03%
2024/06/04	2	58.50	0	0.00	58.10	2	1,503	0.13%
2024/06/03	0	0.00	1	58.40	58.00	-1	1,523	-0.07%
2024/05/30	1	59.60	0	0.00	59.00	1	1,494	0.07%
2024/05/28	1	59.50	2.3	61.06	60.20	-1.3	1,431	-0.09%
2024/05/27	1	57.80	2	58.75	58.70	-1	1,287	-0.08%
2024/05/23	0	0.00	1	56.30	55.60	-1	1,243	-0.08%
2024/05/21	0	0.00	1	56.20	56.40	-1	1,248	-0.08%
2024/05/20	1	57.10	0	0.00	56.70	1	1,257	0.08%
2024/05/17	0	0.00	1	57.20	57.30	-1	1,262	-0.08%
2024/05/16	1	57.00	0	0.00	57.00	1	1,271	0.08%
2024/05/15	0.3	56.62	0	0.00	56.80	0.3	1,274	0.02%
2024/05/06	0	0.00	0.2	55.80	56.00	-0.2	1,279	-0.02%
2024/05/03	1	56.60	0	0.00	56.30	1	1,279	0.08%
2024/04/18	0	0.00	1	56.60	56.80	-1	1,389	-0.07%
2024/04/16	2	56.25	0	0.00	55.80	2	1,411	0.14%
2024/04/12	1	59.30	0	59.10	59.40	1	1,385	0.07%
2024/04/11	1	59.10	7	58.69	59.70	-6	1,380	-0.43%
2024/04/09	0	0.00	20	59.03	59.20	-20	1,436	-1.39%
2024/04/08	10	59.30	0	0.00	59.10	10	1,462	0.68%
2024/04/03	2	57.85	0	0.00	58.20	2	1,459	0.14%
2024/03/27	5	57.42	0	0.00	57.70	5	1,591	0.31%
2024/03/25	11.5	58.46	2	57.80	57.80	9.5	1,625	0.58%
2024/03/22	1	57.50	0	0.00	57.70	1	1,668	0.06%
2024/03/20	1	56.50	0	0.00	57.10	1	2,165	0.05%
2024/03/14	0	0.00	7	57.69	57.60	-7	2,344	-0.30%
2024/03/12	1	59.50	0	0.00	59.70	1	2,355	0.04%
2024/03/08	1	59.60	0	0.00	59.20	1	2,410	0.04%
2024/03/05	0.2	61.20	0	0.00	61.20	0.2	2,838	0.01%
2024/02/21	0	0.00	2	63.20	63.50	-2	2,900	-0.07%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/05	0	0.00	2	61.20	61.20	-2	2,888	-0.07%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	1	63.30	63.40	-1	2,880	-0.03%
2024/01/26	1	63.20	1	63.50	63.30	0	2,879	0.00%
2024/01/24	1	64.30	1	64.80	63.90	0	2,883	0.00%
2024/01/23	0	0.00	2	63.85	64.30	-2	2,899	-0.07%
2024/01/22	0	0.00	6	63.50	63.90	-6	2,893	-0.21%
2024/01/19	1	63.00	1	63.40	63.00	0	2,895	0.00%
2024/01/18	1	63.00	1	63.50	62.70	0	2,899	0.00%
2024/01/17	3	64.47	1	65.50	63.10	2	2,895	0.07%
2024/01/16	0	0.00	1	64.20	64.80	-1	2,802	-0.04%
2024/01/15	0	0.00	1	63.70	63.80	-1	2,770	-0.04%
2024/01/12	1.3	63.42	0	0.00	63.10	1.3	2,793	0.05%
2024/01/11	0	0.00	1	63.50	63.90	-1	2,783	-0.04%
2024/01/10	1.2	63.12	1	63.90	62.90	0.2	2,804	0.01%
2024/01/09	1	64.80	1	65.40	63.90	0	2,783	0.00%
2024/01/08	1	64.90	1	65.40	64.90	0	2,771	0.00%
2024/01/04	1	65.40	1	66.00	65.00	0	2,764	0.00%
2024/01/03	1.5	65.07	1	65.60	65.70	0.5	2,741	0.02%
2024/01/02	1	67.10	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1	67.60	0	0.00	67.30	1	2,646	0.04%
2023/12/28	2	68.10	2	68.45	67.80	0	2,629	0.00%
2023/12/27	2	68.85	0	0.00	68.50	2	2,589	0.08%
2023/12/26	1	69.00	1	69.40	69.00	0	2,568	0.00%
2023/12/25	1	70.40	10	70.30	69.30	-9	2,552	-0.35%
2023/12/22	10	69.70	0	0.00	69.60	10	2,486	0.40%
2023/12/19	0	0.00	1	68.00	68.50	-1	2,392	-0.04%
2023/12/15	0	0.00	5	72.70	69.30	-5	2,231	-0.22%
2023/12/14	1	69.60	2	69.50	70.30	-1	1,847	-0.05%
2023/12/12	1	69.20	2	68.20	69.00	-1	1,771	-0.06%
2023/12/11	2	69.00	0	0.00	69.00	2	1,776	0.11%
2023/12/08	0	0.00	0.8	68.40	68.60	-0.8	1,714	-0.05%
2023/12/06	1	69.00	10	67.80	67.90	-9	1,696	-0.53%
2023/12/05	1	68.60	2	68.70	68.70	-1	1,673	-0.06%
2023/12/04	21	69.05	1	68.90	68.50	20	1,630	1.23%
2023/12/01	8	71.29	1	70.10	70.20	7	1,573	0.44%
2023/11/30	2	71.05	19	70.63	70.70	-17	1,431	-1.19%
2023/11/29	11	66.08	2.1	65.81	65.90	8.9	1,156	0.77%
2023/11/28	1	64.10	0	0.00	63.80	1	1,104	0.09%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	9	63.43	0	0.00	63.70	9	1,146	0.79%
2023/11/20	0	0.00	0.1	62.80	62.90	-0.1	1,139	-0.01%
2023/11/17	0	0.00	0	62.00	62.10	0	1,144	0.00%
2023/11/16	3	61.90	0	0.00	61.60	3	1,148	0.26%
2023/11/15	0	0.00	2	60.95	61.60	-2	1,156	-0.17%
2023/11/14	2.1	59.71	1	60.20	59.80	1.1	1,161	0.09%
2023/11/13	1	59.90	1	60.40	59.70	0	1,189	0.00%
2023/11/10	1	60.30	0	0.00	59.90	1	1,207	0.08%
2023/11/08	0	0.00	2.1	62.00	62.00	-2.1	1,248	-0.17%
2023/10/30	0.1	61.40	0	0.00	61.20	0.1	1,577	0.01%
2023/10/02	0	0.00	2	64.60	64.60	-2	5,621	-0.04%
2023/09/27	3	63.50	0	0.00	63.50	3	5,672	0.05%
2023/09/25	1	64.90	0	0.00	65.10	1	5,697	0.02%
2023/09/15	1	66.40	0	0.00	66.40	1	5,809	0.02%
2023/09/14	0	0.00	2	66.80	67.20	-2	5,800	-0.03%
2023/09/12	1	65.60	2	65.70	65.80	-1	5,816	-0.02%
2023/09/11	1	64.70	1	65.40	64.80	0	5,816	0.00%
2023/09/08	1	64.60	1	65.10	64.70	0	5,816	0.00%
2023/09/07	2	64.95	2	65.30	64.70	0	5,837	0.00%
2023/09/06	1	65.10	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	66.20	5.6	65.57	65.80	-4.6	5,961	-0.08%
2023/08/31	1	63.70	1	64.20	64.20	0	5,992	0.00%
2023/08/30	0	0.00	1	63.60	64.00	-1	6,007	-0.02%
2023/08/29	0	0.00	1	62.20	62.70	-1	6,070	-0.02%
2023/08/25	0	0.00	1	62.50	62.20	-1	6,093	-0.02%
2023/08/24	1	62.60	1	62.90	62.60	0	6,106	0.00%
2023/08/22	2	62.50	2	62.90	62.10	0	6,172	0.00%
2023/08/21	1	63.00	1	63.70	62.70	0	6,188	0.00%
2023/08/18	1	63.10	1	63.60	63.10	0	6,202	0.00%
2023/08/17	2	62.80	5	63.74	64.40	-3	6,202	-0.05%
2023/08/16	1	62.00	1	62.70	62.50	0	6,180	0.00%
2023/08/15	3	62.87	1	63.30	63.10	2	6,199	0.03%
2023/08/14	2.7	63.52	3	62.87	62.60	-0.3	6,204	0.00%
2023/08/11	2	65.95	1	66.80	65.20	1	6,171	0.02%
2023/08/10	2	68.30	3	66.93	66.80	-1	6,139	-0.02%
2023/08/09	1	70.10	0	0.00	70.30	1	6,052	0.02%
2023/08/08	1	72.50	2	71.90	71.80	-1	6,001	-0.02%
2023/08/07	2	72.35	2	72.15	72.90	0	5,999	0.00%
2023/08/04	0	0.00	2	71.10	71.30	-2	6,010	-0.03%
2023/08/02	4	72.98	4	72.35	71.70	0	6,010	0.00%
2023/08/01	4	73.23	1	73.50	73.50	3	5,947	0.05%
2023/07/31	4	73.85	4	73.48	72.70	0	5,894	0.00%
2023/07/28	0	0.00	1	73.90	74.80	-1	5,830	-0.02%
2023/07/27	7	77.63	3	77.10	77.80	4	5,781	0.07%
2023/07/26	4	76.18	0	0.00	75.40	4	5,704	0.07%
2023/07/25	1	76.30	3	76.63	76.50	-2	5,677	-0.04%
2023/07/24	7	77.44	4	77.30	76.30	3	5,619	0.05%
2023/07/21	2	77.55	3	77.60	77.70	-1	5,525	-0.02%
2023/07/20	1	78.60	2	78.50	78.60	-1	5,494	-0.02%
2023/07/19	12	79.31	12	78.25	77.60	0	5,426	0.00%
2023/07/18	25	82.24	20	81.20	79.90	5	5,296	0.09%
2023/07/17	7	79.47	17	79.80	80.10	-10	4,748	-0.21%
2023/07/14	4	76.63	15	77.00	78.00	-11	4,388	-0.25%
2023/07/13	12	75.94	17	76.03	75.20	-5	4,225	-0.12%
2023/07/12	29.2	78.91	16	79.19	76.30	13.2	4,058	0.33%
2023/07/11	28	76.90	38.6	78.65	79.00	-10.6	3,399	-0.31%
2023/07/10	2	71.50	4	71.93	71.90	-2	2,663	-0.08%
2023/07/07	0	0.00	1	68.70	68.00	-1	2,516	-0.04%
2023/07/05	1	70.50	0.5	70.20	70.10	0.6	2,547	0.02%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/28	0	0.00	0	69.50	68.70	0	2,814	0.00%
2023/06/27	1	70.20	0	0.00	68.90	1	3,105	0.03%
2023/06/21	1	69.30	1	68.60	69.30	0	3,102	0.00%
2023/06/20	1	67.70	3	68.00	68.20	-2	3,213	-0.06%
2023/06/16	1	69.10	1	68.90	68.90	0	3,404	0.00%
2023/06/15	0	0.00	1	69.40	69.80	-1	3,655	-0.03%
2023/06/14	0	0.00	1	70.20	70.00	-1	3,677	-0.03%
2023/06/09	4	70.88	3	71.20	70.90	1	3,746	0.03%
2023/06/08	0	0.00	1	69.70	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	2	70.05	70.30	-2	3,866	-0.05%
2023/06/06	1	69.60	1	69.60	69.40	0	3,969	0.00%
2023/06/02	11	71.18	15	71.05	71.00	-4	4,565	-0.09%
2023/05/31	0.1	70.00	0.1	70.40	70.00	0	4,813	0.00%
2023/05/29	1	70.30	2	70.40	70.20	-1	4,800	-0.02%
2023/05/25	0	0.00	1	68.00	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	0	67.80	68.20	0	4,776	0.00%
2023/05/23	2	67.95	0	0.00	67.50	2	4,779	0.04%
2023/05/19	3	67.30	0	0.00	67.00	3	4,807	0.06%
2023/05/18	1	66.30	0	0.00	66.90	1	4,852	0.02%
2023/05/17	7	66.10	0	0.00	66.00	7	4,888	0.14%
2023/05/15	2	64.80	0	0.00	64.70	2	4,903	0.04%
2023/05/11	0.1	65.70	0	0.00	65.30	0.1	4,979	0.00%
2023/05/09	0	0.00	3	65.90	65.00	-3	5,044	-0.06%
2023/05/08	2	66.80	0	0.00	66.80	2	5,100	0.04%
2023/05/05	1	66.90	0	0.00	66.60	1	5,278	0.02%
2023/05/03	0	0.00	1	66.30	66.70	-1	5,474	-0.02%
2023/05/02	1	67.30	0	0.00	67.00	1	5,540	0.02%
2023/04/28	0	0.00	1	65.40	65.40	-1	5,623	-0.02%
2023/04/26	1	64.40	0	0.00	64.40	1	5,612	0.02%
2023/04/25	2	65.55	0	0.00	64.30	2	5,597	0.04%
2023/04/24	5	66.00	5	66.80	66.60	0	5,574	0.00%
2023/04/21	0.1	67.20	2	68.30	66.80	-1.9	5,571	-0.03%
2023/04/20	1.1	69.09	0	0.00	69.20	1.1	5,542	0.02%
2023/04/18	0	0.00	1	72.60	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	4.1	72.08	72.20	-4.1	5,455	-0.08%
2023/04/14	6.1	69.83	0	0.00	69.90	6.1	5,370	0.11%
2023/04/13	4	70.50	0	0.00	70.10	4	5,323	0.08%
2023/04/12	1	72.70	0	0.00	71.80	1	5,283	0.02%
2023/04/11	1	72.00	0	0.00	72.00	1	5,249	0.02%
2023/04/10	2	71.30	0	0.00	71.70	2	5,239	0.04%
2023/04/07	1	71.50	0	0.00	71.50	1	5,213	0.02%
2023/04/06	1	71.70	0	71.70	71.70	1	5,181	0.02%
2023/03/31	0	0.00	2.1	71.11	71.30	-2.1	5,147	-0.04%
2023/03/30	4	70.80	1	71.10	70.80	3	5,119	0.06%
2023/03/29	1	70.70	20	71.00	71.00	-19	5,091	-0.37%
2023/03/28	1	71.70	2	72.79	70.50	-1	4,993	-0.02%
2023/03/27	2	70.00	12	70.20	69.90	-10	4,707	-0.21%
2023/03/23	1	70.50	1	70.10	70.30	0	4,743	0.00%
2023/03/22	0	0.00	1	72.00	72.00	-1	4,658	-0.02%
2023/03/20	1	70.80	8	72.19	71.00	-7	4,701	-0.15%
2023/03/17	3	67.83	1	68.50	68.90	2	4,435	0.05%
2023/03/16	1	67.80	1	68.10	67.20	0	4,405	0.00%
2023/03/15	0	0.00	1	70.10	69.00	-1	4,388	-0.02%
2023/03/13	1	68.10	0	0.00	69.10	1	4,451	0.02%
2023/03/10	2	69.00	0	0.00	69.40	2	4,458	0.04%
2023/03/09	1	71.70	0.3	71.70	71.70	0.7	4,608	0.02%
2023/03/08	32	72.97	13	71.71	72.10	19	4,625	0.41%
2023/03/07	1	71.20	10	71.62	71.80	-9	4,341	-0.21%
2023/03/06	9	71.07	4	70.50	70.70	5	4,092	0.12%
2023/03/03	0.3	67.10	0	0.00	66.50	0.3	3,800	0.01%
2023/02/24	1	67.20	0	0.00	66.80	1	3,849	0.03%
2023/02/23	0	66.60	9	66.81	66.50	-9	3,851	-0.23%
2023/02/22	0	0.00	1	66.10	66.20	-1	3,873	-0.03%
2023/02/21	5	67.60	0	0.00	67.60	5	3,879	0.13%
2023/02/20	0	0.00	1.1	67.04	67.50	-1.1	3,947	-0.03%
2023/02/17	1	67.10	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	67.90	1.1	67.32	67.70	-0.1	3,962	0.00%
2023/02/15	1	66.60	0	0.00	66.30	1	3,941	0.03%
2023/02/13	1	66.60	0	0.00	66.50	1	3,927	0.03%
2023/02/10	2	67.70	1	67.30	67.00	1	3,946	0.03%
2023/02/09	1	68.50	0	0.00	68.50	1	3,932	0.03%
2023/02/08	0	0.00	5	68.80	68.70	-5	3,918	-0.13%
2023/02/06	6	68.60	1	67.90	68.60	5	3,895	0.13%
2023/02/03	1	68.60	6	69.53	69.10	-5	3,846	-0.13%
2023/02/02	11	68.05	10	67.50	68.10	1	3,694	0.03%
2023/02/01	1.4	67.03	1	67.00	67.10	0.4	3,638	0.01%
2023/01/31	4	66.20	1	66.10	66.30	3	3,600	0.08%
2023/01/30	1	65.60	8	65.13	65.30	-7	3,581	-0.20%
2023/01/17	0	0.00	0	63.00	62.80	0	3,502	0.00%
2023/01/12	5	64.00	5	62.30	62.00	0	3,574	0.00%
2023/01/11	1	63.40	0	0.00	63.50	1	3,597	0.03%
2023/01/10	10	63.00	0	0.00	63.10	10	3,637	0.27%
2023/01/05	0	0.00	1	60.40	60.10	-1	3,756	-0.03%
2023/01/04	1	60.00	0	0.00	59.80	1	3,793	0.03%
2023/01/03	0	0.00	2	57.90	59.10	-2	3,826	-0.05%
2022/12/30	0	0.00	1	58.10	57.90	-1	3,839	-0.03%
2022/12/29	0	0.00	1	57.40	57.90	-1	3,869	-0.03%
2022/12/27	0	0.00	2	60.20	60.40	-2	3,945	-0.05%
2022/12/26	0	0.00	1	60.80	60.00	-1	3,975	-0.03%
2022/12/23	1	60.60	0	0.00	60.40	1	4,039	0.02%
2022/12/22	0	0.00	1	60.50	60.60	-1	4,080	-0.02%
2022/12/20	2	61.10	0	0.00	61.20	2	4,155	0.05%
2022/12/16	0.2	64.00	0	0.00	64.00	0.2	4,209	0.00%
2022/12/15	3	65.50	1	65.40	65.40	2	4,215	0.05%
2022/12/14	1	64.70	1	64.70	65.00	0	4,141	0.00%
2022/12/13	0	0.00	1	64.60	64.60	-1	4,113	-0.02%
2022/12/12	0	65.10	0	0.00	64.20	0	4,051	0.00%
2022/12/07	0	0.00	34	62.94	62.10	-34	3,924	-0.87%
2022/12/06	1	63.40	10	63.50	63.50	-9	3,934	-0.23%
2022/12/05	1	64.80	3	65.27	66.00	-2	3,979	-0.05%
2022/12/02	6	65.98	7	65.57	65.70	-1	4,065	-0.02%
2022/12/01	33	66.08	1	65.90	65.60	32	4,047	0.79%
2022/11/30	10	63.00	1	62.20	63.10	9	3,926	0.23%
2022/11/28	1	61.30	0	0.00	61.30	1	3,919	0.03%
2022/11/25	1	61.40	0	0.00	60.40	1	4,007	0.02%
2022/11/24	3	60.90	0	0.00	60.70	3	4,036	0.07%
2022/11/21	0	0.00	0.1	60.50	60.30	-0.1	4,361	0.00%
2022/11/16	0	0.00	11	59.76	60.40	-11	4,782	-0.23%
2022/11/11	11	59.55	1	59.60	58.10	10	5,017	0.20%
2022/11/08	0	0.00	1	57.40	57.30	-1	5,579	-0.02%
2022/11/04	1	57.10	1	57.80	57.80	0	5,692	0.00%
2022/11/01	0	0.00	6	55.50	55.90	-6	5,908	-0.10%
2022/10/31	3	54.87	0	0.00	55.10	3	6,159	0.05%
2022/10/28	0.3	54.20	0	0.00	53.70	0.3	6,484	0.00%
2022/10/27	12	55.31	10	55.70	55.60	2	6,538	0.03%
2022/10/26	3	53.73	0	0.00	53.80	3	6,519	0.05%
2022/10/25	0	0.00	1	53.20	53.10	-1	6,497	-0.02%
2022/10/21	1	53.00	0	0.00	52.10	1	6,565	0.02%
2022/10/20	0.1	52.50	0	0.00	53.30	0.1	6,603	0.00%
2022/10/14	0	0.00	1	52.60	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	1	49.10	49.10	-1	7,058	-0.01%
2022/10/06	1	57.10	1	58.00	58.00	0	7,179	0.00%
2022/10/03	0	0.00	1	58.00	57.20	-1	7,236	-0.01%
2022/09/29	1	56.60	0	0.00	56.00	1	7,404	0.01%
2022/09/28	1	55.60	0	0.00	55.00	1	7,415	0.01%
2022/09/26	1	58.40	0	0.00	57.90	1	7,571	0.01%
2022/09/23	2.3	63.06	0	0.00	62.00	2.3	7,628	0.03%
2022/09/22	1	64.00	0	0.00	64.00	1	7,688	0.01%
2022/09/21	0.3	65.00	2	64.70	64.40	-1.8	7,686	-0.02%
2022/09/20	1	65.10	1	65.10	65.40	0	7,731	0.00%
2022/09/16	1	65.70	1	65.80	65.50	0	7,829	0.00%
2022/09/15	2.5	67.72	2	66.80	66.40	0.5	7,899	0.01%
2022/09/14	1	66.10	2	67.25	67.40	-1	7,925	-0.01%
2022/09/12	1	68.50	0	0.00	67.80	1	8,102	0.01%
2022/09/08	2	67.70	6	67.32	68.50	-4	8,290	-0.05%
2022/09/06	4	66.10	0	0.00	63.60	4	8,418	0.05%
2022/09/05	1	70.10	4.3	67.99	67.50	-3.3	8,364	-0.04%
2022/09/02	0	0.00	1	70.20	69.70	-1	8,340	-0.01%
2022/09/01	3	69.67	8	70.63	68.90	-5	8,309	-0.06%
2022/08/31	0	0.00	1	69.30	69.90	-1	8,199	-0.01%
2022/08/30	0	0.00	7	69.17	69.10	-7	8,195	-0.09%
2022/08/29	3	68.63	1	68.60	68.30	2	8,202	0.02%
2022/08/26	5	71.46	6	71.05	71.60	-1	8,191	-0.01%
2022/08/25	34	71.44	6	71.35	70.10	28	8,089	0.35%
2022/08/24	2	67.90	4	68.63	68.10	-2	7,866	-0.03%
2022/08/23	5	68.28	0	0.00	68.20	5	8,076	0.06%
2022/08/22	0	0.00	6	69.17	69.30	-6	8,299	-0.07%
2022/08/19	18	70.01	18	69.84	69.90	0	8,332	0.00%
2022/08/18	2	70.05	2.1	69.56	70.40	-0.1	8,275	0.00%
2022/08/17	11	71.60	21	71.31	71.00	-10	8,186	-0.12%
2022/08/16	18.1	69.44	12	69.84	70.20	6.1	7,927	0.08%
2022/08/15	4	67.20	7	67.51	67.90	-3	7,819	-0.04%
2022/08/12	4	66.18	3	66.20	66.20	1	7,855	0.01%
2022/08/11	6	67.20	2	67.30	66.30	4	7,936	0.05%
2022/08/10	6	66.75	2	67.40	66.80	4	8,128	0.05%
2022/08/09	16	68.14	9	67.66	67.40	7	8,351	0.08%
2022/08/08	15	65.74	34	66.29	67.30	-19	8,537	-0.22%
2022/08/05	13	67.70	6	68.25	67.60	7	8,520	0.08%
2022/08/04	8	65.33	6	65.58	66.70	2	8,413	0.02%
2022/08/02	3	64.00	0	0.00	63.50	3	8,470	0.04%
2022/08/01	1	65.00	0	0.00	64.80	1	8,563	0.01%
2022/07/29	0	0.00	1	64.80	65.00	-1	8,652	-0.01%
2022/07/28	2	64.20	0	0.00	63.80	2	8,937	0.02%
2022/07/26	2	63.90	4	64.20	62.60	-2	9,027	-0.02%
2022/07/25	6	65.10	1	65.20	65.10	5	9,039	0.06%
2022/07/22	18	65.79	3	65.97	65.80	15	9,176	0.16%
2022/07/21	9.3	64.60	12	65.19	66.20	-2.7	9,223	-0.03%
2022/07/20	8	62.30	2	62.60	62.40	6	9,154	0.07%
2022/07/19	2	60.85	2	60.95	60.90	0	9,272	0.00%
2022/07/18	3	60.10	0	0.00	59.80	3	9,442	0.03%
2022/07/15	6	58.25	1	58.80	59.00	5	9,747	0.05%
2022/07/14	0	0.00	4	57.63	58.30	-4	10,055	-0.04%
2022/07/13	5	57.58	11	57.00	55.80	-6	10,347	-0.06%
2022/07/12	6.1	55.61	0	0.00	54.80	6.1	10,689	0.06%
2022/07/11	5	58.70	5	58.10	58.10	0	10,957	0.00%
2022/07/08	7	58.17	5	57.30	58.00	2	11,017	0.02%
2022/07/07	1	53.90	5	55.10	55.80	-4	10,898	-0.04%
2022/07/06	2	56.55	2	56.85	53.90	0	10,894	0.00%
2022/07/05	0	0.00	21	55.69	56.50	-21	10,938	-0.19%
2022/07/04	1	57.80	1	56.90	56.90	0	10,930	0.00%
2022/07/01	1	60.20	6	61.75	57.90	-5	11,029	-0.05%
2022/06/30	1	63.20	10	66.19	63.00	-9	11,036	-0.08%
2022/06/29	2	67.25	1	67.60	67.60	1	11,191	0.01%
2022/06/28	2	68.10	0	0.00	68.00	2	11,908	0.02%
2022/06/27	0	0.00	5	69.68	70.00	-5	13,329	-0.04%
2022/06/24	1	67.30	3	67.60	67.00	-2	13,453	-0.01%
2022/06/22	3.1	67.58	1	68.40	66.60	2.1	13,864	0.02%
2022/06/21	5	67.00	2	67.80	69.40	3	14,058	0.02%
2022/06/20	1.1	68.80	0	0.00	66.10	1.1	14,344	0.01%
2022/06/17	12	68.91	6	70.72	69.10	6	14,401	0.04%
2022/06/16	27	76.02	5	73.90	71.60	22	14,233	0.15%
2022/06/15	0	0.00	3	79.27	79.00	-3	14,183	-0.02%
2022/06/14	5	78.40	4	78.90	78.90	1	14,341	0.01%
2022/06/10	0	0.00	2	80.45	81.80	-2	14,409	-0.01%
2022/06/08	1	81.50	1	80.70	80.80	0	14,506	0.00%
2022/06/07	1.2	81.33	1	81.60	81.50	0.2	14,549	0.00%
2022/06/06	2	82.10	2	81.40	81.40	0	14,548	0.00%
2022/06/02	2	83.50	0	0.00	83.10	2	14,535	0.01%
2022/06/01	7	84.90	11	84.87	84.00	-4	14,505	-0.03%
2022/05/31	15	84.37	4.1	84.47	83.80	10.9	14,345	0.08%
2022/05/30	12	82.88	23	83.23	84.50	-11	14,193	-0.08%
2022/05/27	1	79.90	17	80.72	80.20	-16	13,953	-0.11%
2022/05/26	12	79.91	5	80.22	78.90	7	13,935	0.05%
2022/05/25	5	79.40	7	79.80	80.20	-2	13,923	-0.01%
2022/05/24	12	79.85	1	80.70	78.70	11	13,997	0.08%
2022/05/23	23	81.78	15	81.71	81.20	8	14,026	0.06%
2022/05/20	12	81.01	12	81.25	81.20	0	14,123	0.00%
2022/05/19	20	78.92	19	79.41	81.20	1	14,577	0.01%
2022/05/18	14	81.89	8	81.90	81.20	6	14,594	0.04%
2022/05/17	2	81.05	17	81.20	82.40	-15	14,434	-0.10%
2022/05/16	29	79.54	16	80.04	78.40	13	14,348	0.09%
2022/05/13	6	76.45	0	0.00	77.20	6	14,440	0.04%
2022/05/12	6	76.07	5	77.24	75.50	1	14,713	0.01%
2022/05/11	22	76.90	14	77.36	77.10	8	15,081	0.05%
2022/05/10	2.2	74.98	1	75.00	75.50	1.2	14,961	0.01%
2022/05/09	8	77.93	9	79.43	77.10	-1	15,062	-0.01%
2022/05/06	17	79.74	7	80.39	81.20	10	15,546	0.06%
2022/05/05	3	81.37	4.1	81.46	81.40	-1.1	15,572	-0.01%
2022/05/04	7	78.57	6.3	78.56	78.60	0.7	15,326	0.00%
2022/05/03	4	77.60	4.2	77.60	77.90	-0.2	15,547	0.00%
2022/04/29	2	77.95	1.4	77.64	76.10	0.6	15,578	0.00%
2022/04/28	12	75.17	7	75.83	76.00	5	15,557	0.03%
2022/04/27	3.2	73.39	5	73.92	76.10	-1.9	15,466	-0.01%
2022/04/26	3	77.30	4	77.40	77.00	-1	15,339	-0.01%
2022/04/25	3.1	79.87	3	79.70	78.70	0.1	15,252	0.00%
2022/04/22	35	83.32	26	82.93	82.80	9	15,120	0.06%
2022/04/21	10	83.36	3	83.40	84.60	7	14,983	0.05%
2022/04/20	5.2	81.01	3	81.03	80.80	2.2	14,855	0.01%
2022/04/19	4	82.23	2	80.85	80.60	2	14,623	0.01%
2022/04/18	4.1	82.18	2	82.25	82.00	2.1	14,444	0.01%
2022/04/15	7	86.10	2	88.45	85.00	5	14,235	0.04%
2022/04/14	6.3	91.72	6	94.00	90.80	0.3	14,260	0.00%
2022/04/12	7	93.67	0	0.00	93.30	7	14,352	0.05%
2022/04/11	2	95.25	2	95.65	95.00	0	14,407	0.00%
2022/04/08	1	99.20	2	98.25	98.10	-1	14,392	-0.01%
2022/04/07	3	100.83	4	100.45	98.00	-1	14,346	-0.01%
2022/04/06	13	100.56	14	100.21	101.50	-1	14,168	-0.01%
2022/04/01	5	99.76	7	99.54	100.50	-2	14,162	-0.01%
2022/03/31	47	105.02	49	103.70	102.00	-2	13,986	-0.01%
2022/03/30	27	106.13	48	107.31	105.00	-21	13,567	-0.15%
2022/03/29	8	99.49	3	99.40	98.80	5	12,340	0.04%
2022/03/28	4	98.45	0	0.00	98.40	4	12,524	0.03%
2022/03/25	13	99.67	16	100.04	99.90	-3	12,582	-0.02%
2022/03/24	7.1	97.92	0.4	98.60	97.80	6.7	12,322	0.05%
2022/03/23	18	100.06	13	99.90	99.60	5	12,188	0.04%
2022/03/22	5	103.20	2	101.75	102.50	3	12,003	0.02%
2022/03/21	5	105.10	3	105.50	105.00	2	11,884	0.02%
2022/03/18	6	102.75	13	103.73	105.00	-7	11,866	-0.06%
2022/03/17	2	100.35	6	100.75	102.00	-4	11,702	-0.03%
2022/03/16	4	97.23	1.1	97.29	96.30	2.9	11,705	0.02%
2022/03/15	1	100.00	12	95.98	95.00	-11	11,863	-0.09%
2022/03/14	2	101.25	1	102.50	102.00	1	11,960	0.01%
2022/03/11	1	98.70	2.1	100.00	101.00	-1.1	12,395	-0.01%
2022/03/10	7	100.43	2	100.00	99.50	5	12,755	0.04%
2022/03/09	1	97.40	1	96.30	97.70	0	13,630	0.00%
2022/03/08	2	96.65	4	96.48	93.70	-2	13,895	-0.01%
2022/03/07	5	98.16	4	99.93	97.30	1	14,153	0.01%
2022/03/04	2.1	101.24	1.5	102.33	101.50	0.6	14,469	0.00%
2022/03/03	12.4	103.98	2	103.50	103.00	10.4	14,750	0.07%
2022/03/02	1	102.00	3.4	102.30	103.50	-2.4	14,986	-0.02%
2022/03/01	2	102.50	6	103.17	103.50	-4	15,294	-0.03%
2022/02/25	2	101.00	0	0.00	100.50	2	15,771	0.01%
2022/02/24	5	100.58	2	99.40	99.40	3	16,240	0.02%
2022/02/23	2	103.00	3	103.17	104.00	-1	16,640	-0.01%
2022/02/22	8	103.06	5	103.10	102.50	3	17,811	0.02%
2022/02/21	25	110.30	47.2	109.30	106.00	-22.2	18,081	-0.12%
2022/02/18	7	107.79	1	107.00	109.00	6	17,897	0.03%
2022/02/17	5.2	106.90	3	106.83	107.00	2.2	18,019	0.01%
2022/02/16	6	107.00	1	106.50	107.00	5	18,175	0.03%
2022/02/15	4	105.88	5.1	107.61	105.00	-1.1	18,300	-0.01%
2022/02/14	6	106.25	20	106.08	106.00	-14	18,441	-0.08%
2022/02/11	13.1	105.54	16	105.63	105.00	-3	18,444	-0.02%
2022/02/10	1	103.00	1	102.50	103.00	0	18,668	0.00%
2022/02/09	4	102.88	24	102.63	103.00	-20	19,384	-0.10%
2022/02/08	15	101.13	7	102.07	102.00	8	19,523	0.04%
2022/02/07	1	92.90	1	92.80	95.00	0	19,910	0.00%
2022/01/26	1	89.80	2	89.65	90.50	-1	20,923	0.00%
2022/01/25	8	91.85	6	92.55	89.50	2	22,423	0.01%
2022/01/24	4.1	87.64	3	88.47	91.30	1.1	22,697	0.00%
2022/01/21	4	89.68	2	89.95	88.70	2	23,536	0.01%
2022/01/20	2.1	89.73	4	89.83	90.30	-1.9	24,081	-0.01%
2022/01/19	2	90.40	0	0.00	90.40	2	24,609	0.01%
2022/01/18	17	93.21	9	92.83	92.40	8	25,087	0.03%
2022/01/17	2	90.40	6	90.57	92.00	-4	25,652	-0.02%
2022/01/14	8.1	88.50	5	89.24	89.30	3.1	26,174	0.01%
2022/01/13	5.1	90.42	5	90.72	90.60	0.1	27,169	0.00%
2022/01/12	1	94.80	4	92.93	92.70	-3	27,947	-0.01%
2022/01/11	8.5	95.17	2	95.10	93.70	6.5	28,558	0.02%
2022/01/10	4.7	96.85	3	97.90	98.60	1.7	28,664	0.01%
2022/01/07	13.6	96.11	0	0.00	95.00	13.6	28,617	0.05%
2022/01/06	9	100.11	0	0.00	100.50	9	28,343	0.03%
2022/01/05	8	100.63	1	103.00	102.00	7	28,453	0.02%
2022/01/04	3	106.67	0	0.00	104.00	3	28,502	0.01%
2022/01/03	11.1	106.32	7	105.64	105.50	4.1	28,716	0.01%
2021/12/30	1	107.00	0	0.00	107.00	1	28,796	0.00%
2021/12/29	0	0.00	5	106.50	107.00	-5	28,910	-0.02%
2021/12/28	3.1	108.33	0	0.00	108.00	3.1	29,134	0.01%
2021/12/27	0	0.00	4	109.13	109.00	-4	29,185	-0.01%
2021/12/24	18.1	109.14	17	108.26	107.50	1.1	29,287	0.00%
2021/12/23	6	109.67	8	110.94	111.50	-2	29,125	-0.01%
2021/12/22	17.1	110.80	13	109.08	108.00	4.1	29,022	0.01%
2021/12/21	1	108.00	4	108.63	108.00	-3	28,709	-0.01%
2021/12/17	4	104.75	0	0.00	104.50	4	28,800	0.01%
2021/12/16	3	106.83	4	107.88	109.00	-1	28,899	0.00%
2021/12/15	1	102.50	1	104.00	106.00	0	28,763	0.00%
2021/12/14	0	0.00	5	103.00	102.50	-5	28,719	-0.02%
2021/12/13	2	105.25	6	106.00	106.00	-4	28,701	-0.01%
2021/12/10	8	105.25	2	105.27	105.00	6	28,726	0.02%
2021/12/09	10	109.65	1	113.00	109.00	9	28,660	0.03%
2021/12/08	12	112.17	14	112.25	112.00	-2	28,764	-0.01%
2021/12/07	24	110.79	21	114.66	110.00	3	28,852	0.01%
2021/12/06	3	112.02	2	112.75	113.00	1	28,486	0.00%
2021/12/03	24	113.19	66.1	114.64	111.50	-42.1	28,344	-0.15%
2021/12/02	9	110.06	16	111.09	107.00	-7	27,818	-0.03%
2021/12/01	5	110.50	8	110.88	110.50	-3	27,901	-0.01%
2021/11/30	6	109.33	7.9	108.34	110.50	-1.9	28,112	-0.01%
2021/11/29	37	103.09	39	103.81	106.00	-2	28,267	-0.01%
2021/11/26	58.1	108.21	51	103.72	103.50	7.1	28,113	0.03%
2021/11/25	6	110.58	3	109.33	108.00	3	27,981	0.01%
2021/11/24	14	109.82	11	110.27	112.00	3	27,809	0.01%
2021/11/23	29	110.48	42	110.31	106.00	-13	27,568	-0.05%
2021/11/22	50	110.71	26	110.69	108.50	24	27,561	0.09%
2021/11/19	34	110.66	50.4	112.27	111.50	-16.4	27,864	-0.06%
2021/11/18	19	104.95	38	104.83	106.00	-19	27,212	-0.07%
2021/11/17	12	102.29	12	102.42	102.00	0	27,315	0.00%
2021/11/16	15	100.71	8.1	100.16	98.20	7	27,667	0.03%
2021/11/15	4	100.03	6	100.28	100.50	-2	28,029	-0.01%
2021/11/12	11	102.27	8	102.50	100.50	3	28,240	0.01%
2021/11/11	40	100.82	26	100.95	101.00	14	28,331	0.05%
2021/11/10	19.1	97.04	10	96.56	97.90	9.1	28,092	0.03%
2021/11/09	41.2	98.11	29	98.57	98.00	12.2	27,946	0.04%
2021/11/08	24	101.30	9.1	103.54	99.20	14.9	27,499	0.05%
2021/11/05	7	109.21	14	108.50	110.00	-7	26,953	-0.03%
2021/11/04	96	113.30	91	112.14	110.00	5	26,808	0.02%
2021/11/03	21.1	108.12	45	107.13	108.00	-23.9	26,125	-0.09%
2021/11/02	73.1	119.02	23	118.15	111.50	50.1	25,206	0.20%
2021/11/01	38	117.30	44	119.50	123.50	-6	23,823	-0.03%
2021/10/29	8.3	113.75	24	113.04	112.50	-15.7	23,484	-0.07%
2021/10/28	62	108.31	49.6	108.19	107.50	12.5	22,973	0.05%
2021/10/27	55	106.52	61	107.50	107.00	-6	22,734	-0.03%
2021/10/26	17	106.68	13	106.62	101.50	4	22,334	0.02%
2021/10/25	7	105.07	7	105.21	105.50	0	22,136	0.00%
2021/10/22	12	102.38	12	102.17	101.50	0	22,045	0.00%
2021/10/21	39	100.39	46	102.29	100.50	-7	22,333	-0.03%
2021/10/20	45.1	97.75	28	97.53	96.80	17.1	22,038	0.08%
2021/10/19	24.4	97.69	40.4	98.83	101.50	-16	22,139	-0.07%
2021/10/18	4	92.90	7	94.57	92.60	-3	21,900	-0.01%
2021/10/14	0	0.00	13	88.68	89.00	-13	23,483	-0.06%
2021/10/13	10	90.35	3	89.53	87.40	7	23,748	0.03%
2021/10/12	9	94.01	8	94.89	93.30	1	24,108	0.00%
2021/10/08	21	92.85	28	93.19	94.00	-7	24,790	-0.03%
2021/10/07	1	89.20	2	89.85	89.50	-1	25,392	0.00%
2021/10/06	3	87.43	3	86.30	86.20	0	25,823	0.00%
2021/10/05	6	86.62	0	0.00	86.50	6	26,290	0.02%
2021/10/04	13	85.22	14	83.21	81.10	-1	26,522	0.00%
2021/10/01	8.6	85.48	6	85.98	84.10	2.6	26,890	0.01%
2021/09/30	6	89.43	1	89.90	89.30	5	27,668	0.02%
2021/09/29	6.2	89.09	6	88.35	87.70	0.2	28,122	0.00%
2021/09/28	6	94.92	9	92.89	91.80	-3	28,938	-0.01%
2021/09/27	1	95.40	14	94.80	94.60	-13	29,581	-0.04%
2021/09/24	19	95.78	14	95.81	95.00	5	30,007	0.02%
2021/09/23	8	93.33	13	94.94	95.40	-5	30,217	-0.02%
2021/09/22	8	90.66	3	90.70	90.20	5	30,320	0.02%
2021/09/17	3	92.07	1	91.60	92.30	2	31,093	0.01%
2021/09/16	16	90.62	8	91.94	90.40	8	31,844	0.03%
2021/09/15	6	91.75	15	91.76	92.30	-9	32,181	-0.03%
2021/09/14	10	92.43	6	92.72	91.70	4	32,862	0.01%
2021/09/13	12	94.35	8	95.68	92.30	4	33,164	0.01%
2021/09/10	24	92.13	36	93.85	94.90	-12	33,443	-0.04%
2021/09/09	7	91.04	7	93.20	93.90	0	34,291	0.00%
2021/09/08	11.1	91.24	11	91.30	90.50	0.1	35,196	0.00%
2021/09/07	14	92.49	7	91.77	94.30	7	35,488	0.02%
2021/09/06	24.1	98.79	19	97.38	94.50	5.1	35,198	0.01%
2021/09/03	25.2	98.33	23	98.83	98.50	2.2	34,882	0.01%
2021/09/02	45	102.63	20	103.40	100.50	25	34,527	0.07%
2021/09/01	4	109.38	2	110.98	111.00	2	34,572	0.01%
2021/08/31	7	107.71	6	108.42	108.50	1	34,495	0.00%
2021/08/30	3	107.50	7	107.86	110.00	-4	34,408	-0.01%
2021/08/27	5	107.30	23	107.50	106.50	-18	34,340	-0.05%
2021/08/26	14	113.71	11	112.36	111.50	3	34,147	0.01%
2021/08/25	23	113.87	30	112.97	113.00	-7	34,077	-0.02%
2021/08/24	19	108.95	15	108.60	107.50	4	33,308	0.01%
2021/08/23	22	107.23	17	107.06	106.00	5	32,775	0.02%
2021/08/20	41	103.08	48	103.76	105.00	-7	32,351	-0.02%
2021/08/19	52	101.14	82	99.91	99.00	-30	31,672	-0.09%
2021/08/18	49	95.94	5	96.94	100.00	44	31,083	0.14%
2021/08/17	10	96.03	15	96.15	91.00	-5	30,700	-0.02%
2021/08/16	10	97.99	15	98.73	98.90	-5	30,369	-0.02%
2021/08/13	12	97.77	3	99.00	97.00	9	30,232	0.03%
2021/08/12	6	100.59	18	100.89	103.00	-12	30,107	-0.04%
2021/08/11	28	98.53	8.1	101.17	97.60	20	29,975	0.07%
2021/08/10	23	100.22	37	100.19	101.00	-14	29,776	-0.05%
2021/08/09	28	102.59	6	104.67	100.50	22	29,579	0.07%
2021/08/06	15	106.20	17	108.15	108.50	-2	29,399	-0.01%
2021/08/05	12	107.17	12	109.42	108.50	0	29,282	0.00%
2021/08/04	3	113.00	1.1	111.60	113.00	2	29,279	0.01%
2021/08/03	19.1	113.68	54.5	115.67	113.50	-35.5	29,284	-0.12%
2021/08/02	2.1	107.60	5	110.50	111.50	-3	28,915	-0.01%
2021/07/30	11	104.95	10.8	104.19	102.50	0.2	28,598	0.00%
2021/07/29	65	105.16	78	106.03	107.00	-13	28,473	-0.05%
2021/07/28	32	109.42	16	109.75	104.50	16	28,180	0.06%
2021/07/27	149	116.90	113.1	119.23	114.50	35.9	27,765	0.13%	大買/大賣/
2021/07/26	30	115.57	42.1	115.73	115.50	-12.1	27,020	-0.04%
2021/07/23	41	111.72	25	111.06	110.00	16	26,312	0.06%
2021/07/22	7	110.21	28	109.96	113.50	-21	25,352	-0.08%
2021/07/21	49.2	106.04	21	107.05	103.50	28.2	25,114	0.11%
2021/07/20	78	106.12	100	105.85	108.50	-22	24,422	-0.09%
2021/07/19	4	101.88	4.1	102.00	100.00	-0.1	23,783	0.00%
2021/07/16	5.1	101.62	9	102.77	102.50	-3.9	24,120	-0.02%
2021/07/15	11	97.65	15.5	96.50	100.00	-4.5	24,054	-0.02%
2021/07/14	41.5	102.48	22.1	103.76	98.10	19.4	23,919	0.08%
2021/07/13	17	109.04	18	110.92	109.00	-1	23,126	0.00%
2021/07/12	8	103.00	13	102.63	105.50	-5	22,646	-0.02%
2021/07/09	2	96.60	3	97.77	96.00	-1	22,042	0.00%
2021/07/08	13	95.45	10	95.02	94.80	3	21,711	0.01%
2021/07/07	27.2	95.65	25	96.12	93.60	2.2	21,344	0.01%
2021/07/06	3.4	92.32	6	92.58	92.60	-2.6	20,611	-0.01%
2021/07/05	14	93.25	24	92.20	90.50	-10	20,264	-0.05%
2021/07/02	54	85.52	50	85.46	87.60	4	19,651	0.02%
2021/07/01	17	82.03	81	83.44	79.70	-64	19,370	-0.33%
2021/06/30	131	84.33	104.1	83.69	86.20	26.9	19,562	0.14%	大買/大賣/
2021/06/29	42	79.82	9	80.32	78.70	33	19,614	0.17%
2021/06/28	34.1	81.22	49	82.23	79.60	-14.9	19,407	-0.08%
2021/06/25	47	78.92	39	78.93	81.80	8	18,838	0.04%
2021/06/24	10	74.82	24	74.69	74.40	-14	18,163	-0.08%
2021/06/23	39	72.73	23.1	73.28	74.50	15.9	17,792	0.09%
2021/06/22	7	67.57	16.3	68.56	69.90	-9.3	17,070	-0.05%
2021/06/21	28	67.84	43	69.30	66.20	-15	16,679	-0.09%
2021/06/18	61	68.60	37	68.93	68.90	24	16,156	0.15%
2021/06/17	7.1	64.58	25.9	63.72	65.20	-18.8	15,070	-0.12%
2021/06/16	15	60.57	21	60.10	61.00	-6	14,076	-0.04%
2021/06/15	8	57.38	13	57.56	57.80	-5	13,617	-0.04%
2021/06/11	7	56.49	2	56.35	56.50	5	13,585	0.04%
2021/06/10	14	56.84	3	56.60	57.00	11	13,668	0.08%
2021/06/09	3	56.63	19	56.84	56.50	-16	13,562	-0.12%
2021/06/08	1	54.80	1.3	53.78	54.80	-0.3	13,053	0.00%
2021/06/04	8	53.49	8	54.01	54.00	0	13,221	0.00%
2021/06/02	6.3	54.39	7	54.97	52.90	-0.8	13,253	-0.01%
2021/06/01	0	0.00	2	52.00	52.00	-2	12,855	-0.02%
2021/05/31	4	51.40	1	51.20	51.20	3	12,919	0.02%
2021/05/28	8	49.34	11	50.35	50.60	-3	13,004	-0.02%
2021/05/27	2	47.95	2	47.95	48.35	0	13,181	0.00%
2021/05/25	0	0.00	10.1	48.60	47.85	-10.1	13,317	-0.08%
2021/05/24	4	45.68	6	46.41	46.25	-2	13,390	-0.01%
2021/05/21	25	45.76	26	46.00	46.15	-1	13,538	-0.01%
2021/05/20	5	44.54	0	0.00	43.85	5	13,616	0.04%
2021/05/19	15	43.87	17	45.59	45.60	-2	13,604	-0.01%
2021/05/18	12	41.10	15	42.14	43.55	-3	13,512	-0.02%
2021/05/17	0	0.00	1	40.45	39.60	-1	13,515	-0.01%
2021/05/14	1	46.40	0	0.00	43.95	1	13,471	0.01%
2021/05/13	3.2	43.16	7	43.85	44.00	-3.8	13,381	-0.03%
2021/05/12	11	44.30	12	45.19	43.50	-1	13,348	-0.01%
2021/05/11	15.3	47.18	1	49.00	46.60	14.3	13,217	0.11%
2021/05/10	1	52.00	0	0.00	51.10	1	13,093	0.01%
2021/05/07	6	52.35	1	52.20	53.60	5	13,597	0.04%
2021/05/06	3	51.03	1	51.60	50.70	2	13,602	0.01%
2021/05/05	7	52.29	5	51.70	50.90	2	13,569	0.01%
2021/05/04	2	52.35	2	50.60	52.40	0	13,623	0.00%
2021/05/03	5	56.74	10	56.60	55.50	-5	13,697	-0.04%
2021/04/29	3.1	59.29	0	0.00	59.00	3.1	13,737	0.02%
2021/04/28	6	60.65	6	60.22	60.50	0	13,804	0.00%
2021/04/27	1	60.50	1	60.10	60.20	0	13,935	0.00%
2021/04/26	9	62.31	5	62.60	62.70	4	13,805	0.03%
2021/04/23	12	62.75	10	62.35	62.40	2	13,876	0.01%
2021/04/22	20	64.31	8	64.59	60.50	12	13,695	0.09%
2021/04/21	2	61.90	29.3	59.98	61.70	-27.3	13,209	-0.21%
2021/04/20	11	59.67	15	60.02	59.50	-4	12,870	-0.03%
2021/04/19	3	55.97	28	56.10	56.70	-25	12,514	-0.20%
2021/04/16	4	55.33	10	55.70	56.00	-6	12,781	-0.05%
2021/04/15	3	55.20	12	55.50	55.40	-9	12,871	-0.07%
2021/04/14	0	0.00	14	56.17	55.40	-14	12,979	-0.11%
2021/04/13	2	56.10	3	57.30	55.80	-1	13,158	-0.01%
2021/04/12	19	57.86	7	57.06	57.10	12	13,235	0.09%
2021/04/09	4	58.80	8	59.64	58.60	-4	13,439	-0.03%
2021/04/08	2	60.05	22	60.85	60.70	-20	14,110	-0.14%
2021/04/07	26	59.09	27	59.41	59.60	-1	14,202	-0.01%
2021/04/06	20	58.03	19	57.93	59.60	1	14,068	0.01%
2021/04/01	11	55.39	20	55.51	54.50	-9	13,793	-0.07%
2021/03/31	13	53.78	4	53.75	53.50	9	14,143	0.06%
2021/03/30	13	54.24	23	54.57	54.00	-10	15,208	-0.07%
2021/03/29	8	54.40	15	54.50	54.60	-7	16,146	-0.04%
2021/03/26	2	52.40	3	53.30	53.70	-1	16,282	-0.01%
2021/03/25	8	52.11	2	52.15	52.20	6	16,368	0.04%
2021/03/24	2	52.70	0	0.00	53.70	2	16,465	0.01%
2021/03/23	2	53.65	6	54.20	53.00	-4	16,589	-0.02%
2021/03/22	7	54.80	0	0.00	54.40	7	16,726	0.04%
2021/03/19	2	54.15	2	54.60	54.60	0	16,967	0.00%
2021/03/18	8	54.40	1	54.30	54.20	7	17,189	0.04%
2021/03/17	10	54.75	0	0.00	54.20	10	17,384	0.06%
2021/03/16	7	53.99	1	53.80	53.80	6	17,675	0.03%
2021/03/15	2	53.25	15	53.27	54.10	-13	18,108	-0.07%
2021/03/12	0	0.00	8	52.94	53.10	-8	18,159	-0.04%
2021/03/11	2	52.90	5	52.80	52.90	-3	18,251	-0.02%
2021/03/10	1	50.10	12	51.88	51.40	-11	18,268	-0.06%
2021/03/09	15	48.82	8	48.99	48.70	7	18,249	0.04%
2021/03/08	0	0.00	14.6	50.40	49.65	-14.6	18,577	-0.08%
2021/03/05	10	51.60	0	0.00	51.30	10	18,928	0.05%
2021/03/04	10	52.55	1	52.90	51.60	9	19,241	0.05%
2021/03/03	6	53.52	16	54.03	54.10	-10	19,614	-0.05%
2021/03/02	34	55.93	19.5	56.37	53.90	14.5	19,881	0.07%
2021/02/26	10.1	54.01	3	53.60	54.00	7.1	20,047	0.04%
2021/02/25	2	54.70	0	0.00	54.60	2	21,355	0.01%
2021/02/24	17	55.18	8	55.70	55.00	9	22,443	0.04%
2021/02/23	6	55.18	13	55.09	55.00	-7	22,545	-0.03%
2021/02/22	15	54.41	32	55.27	54.40	-17	22,470	-0.08%
2021/02/19	1	52.90	6.1	53.03	53.10	-5.1	22,464	-0.02%
2021/02/18	0	0.00	2.3	52.37	52.40	-2.3	22,985	-0.01%
2021/02/17	0	0.00	9	50.79	51.80	-9	23,384	-0.04%
2021/02/05	6	48.98	3	49.23	48.90	3	23,516	0.01%
2021/02/04	12	49.78	0	0.00	49.35	12	24,050	0.05%
2021/02/02	2	50.10	2	50.00	50.00	0	24,837	0.00%
2021/02/01	33	49.33	2	49.55	49.00	31	24,991	0.12%
2021/01/29	61	52.77	81	53.91	50.50	-20	24,939	-0.08%
2021/01/28	1	51.30	0	0.00	51.20	1	24,472	0.00%
2021/01/27	1	52.70	0	0.00	52.50	1	24,442	0.00%
2021/01/26	2	52.25	1	52.90	52.00	1	24,460	0.00%
2021/01/25	6	53.63	12	53.28	53.30	-6	24,404	-0.02%
2021/01/22	12.2	50.33	12	50.83	51.60	0.2	24,222	0.00%
2021/01/21	11	50.92	18	51.76	51.00	-7	24,138	-0.03%
2021/01/20	15	52.13	3	51.73	51.70	12	24,060	0.05%
2021/01/19	5	55.36	4	55.23	54.80	1	23,846	0.00%
2021/01/18	11	55.03	13	55.54	55.50	-2	23,821	-0.01%
2021/01/15	19	53.77	30	54.47	54.00	-11	23,598	-0.05%
2021/01/14	33	54.20	8	54.25	53.90	25	23,431	0.11%
2021/01/13	4	55.05	4	55.20	55.30	0	23,327	0.00%
2021/01/12	20.7	55.09	14	56.49	55.30	6.7	23,246	0.03%
2021/01/11	19	55.43	34	55.35	56.50	-15	22,867	-0.07%
2021/01/08	12	52.99	11	53.29	53.50	1	22,833	0.00%
2021/01/07	7.3	53.05	0	0.00	53.20	7.3	23,230	0.03%
2021/01/06	24.7	53.76	26	55.22	53.00	-1.3	23,313	-0.01%
2021/01/05	26	53.71	1	53.90	54.70	25	23,142	0.11%
2021/01/04	14	54.73	7	54.79	54.70	7	23,109	0.03%
2020/12/31	27	54.06	64	54.43	54.10	-37	23,051	-0.16%
2020/12/30	43	52.48	35	52.06	51.80	8	22,367	0.04%
2020/12/29	7	51.17	5	52.00	52.80	2	22,044	0.01%
2020/12/28	19	51.51	10	51.59	51.60	9	21,821	0.04%
2020/12/25	53	52.16	28.5	51.92	51.00	24.5	21,429	0.11%
2020/12/24	36	48.62	42	48.39	50.60	-6	20,612	-0.03%
2020/12/23	6	45.68	37	46.95	46.90	-31	19,511	-0.16%
2020/12/22	82	45.38	66	45.34	43.60	16	18,595	0.09%
2020/12/21	2	43.75	1	44.25	44.60	1	18,505	0.01%
2020/12/18	20	44.77	15	44.03	44.00	5	18,713	0.03%
2020/12/17	12	45.10	12	44.80	45.25	0	18,690	0.00%
2020/12/16	5	44.45	7	44.54	44.75	-2	18,660	-0.01%
2020/12/15	23	42.88	31	43.31	42.70	-8	18,800	-0.04%
2020/12/14	31	45.37	20	45.63	45.10	11	19,025	0.06%
2020/12/11	23	44.21	27	44.47	44.10	-4	18,840	-0.02%
2020/12/10	41	46.58	48	46.00	45.80	-7	18,653	-0.04%
2020/12/09	25	46.39	33	46.40	45.95	-8	18,353	-0.04%
2020/12/08	16	45.06	37	44.96	44.95	-21	17,978	-0.12%
2020/12/07	17	44.78	16	44.66	44.30	1	17,988	0.01%
2020/12/04	28	45.04	10.1	44.93	44.30	17.9	17,926	0.10%
2020/12/03	12	45.10	17	44.71	44.35	-5	17,860	-0.03%
2020/12/02	28	45.91	25	45.10	44.70	3	17,857	0.02%
2020/12/01	44	44.11	79	45.53	45.80	-35	17,637	-0.20%
2020/11/30	45	44.60	55	45.29	44.60	-10	17,461	-0.06%
2020/11/27	67	44.51	20	44.59	45.15	47	17,327	0.27%
2020/11/26	23	43.06	28	43.89	43.65	-5	17,355	-0.03%
2020/11/25	15	42.96	8	43.13	42.40	7	17,154	0.04%
2020/11/24	105	44.18	148	44.56	43.20	-43	17,057	-0.25%	大買/大賣/
2020/11/23	151	43.19	122	42.86	44.40	29	16,399	0.18%	大買/大賣/
2020/11/20	2	39.93	16	40.43	40.40	-14	16,776	-0.08%
2020/11/19	17	39.29	0	0.00	39.00	17	16,927	0.10%
2020/11/18	19	39.89	0	0.00	39.55	19	17,618	0.11%
2020/11/17	11	40.21	5	39.87	39.50	6	18,922	0.03%
2020/11/16	76	40.55	100	39.52	41.35	-24	21,270	-0.11%
2020/11/13	9	38.70	2	39.15	38.70	7	21,508	0.03%
2020/11/12	12	38.97	7	38.32	38.15	5	21,713	0.02%
2020/11/11	11	40.16	22	40.49	40.35	-11	21,395	-0.05%
2020/11/10	21	39.75	11	39.00	38.05	10	20,909	0.05%
2020/11/09	0	0.00	5	38.45	39.00	-5	20,791	-0.02%
2020/11/05	7	37.81	5	38.20	37.90	2	20,769	0.01%
2020/11/02	0	0.00	5	35.37	35.30	-5	22,085	-0.02%
2020/10/29	1	36.30	7	36.39	37.20	-6	22,509	-0.03%
2020/10/28	2.1	38.08	2	38.70	37.55	0.1	22,554	0.00%
2020/10/27	1	38.35	0	0.00	38.45	1	22,538	0.00%
2020/10/26	6	38.20	4	38.39	38.10	2	22,623	0.01%
2020/10/23	4	37.79	3	38.00	38.15	1	22,541	0.00%
2020/10/22	1	37.60	2	37.30	37.80	-1	22,637	0.00%
2020/10/21	1	37.45	8	37.51	37.40	-7	22,620	-0.03%
2020/10/20	2	36.85	0	0.00	36.75	2	22,601	0.01%
2020/10/19	10	36.80	10	37.10	37.15	0	22,594	0.00%
2020/10/16	8	36.90	6	37.93	36.80	2	22,574	0.01%
2020/10/15	16	39.74	15	39.16	39.00	1	22,229	0.00%
2020/10/14	2	38.85	1	38.80	38.70	1	21,642	0.00%
2020/10/13	2	38.60	9	38.87	38.30	-7	21,478	-0.03%
2020/10/12	6	38.18	25	38.11	38.30	-19	21,336	-0.09%
2020/10/08	54	38.09	49	39.06	37.95	5	21,233	0.02%
2020/10/07	18	38.22	6	38.31	38.40	12	21,039	0.06%
2020/10/06	14	37.71	4	37.53	37.45	10	20,941	0.05%
2020/10/05	4	36.48	2	36.70	36.90	2	21,030	0.01%
2020/09/30	0	0.00	1	36.30	36.30	-1	21,064	0.00%
2020/09/29	1	36.40	6	36.28	35.75	-5	21,134	-0.02%
2020/09/28	4	35.51	3	35.42	35.45	1	21,083	0.00%
2020/09/25	6	35.33	3	36.27	34.95	3	21,098	0.01%
2020/09/24	6	35.80	1	36.30	35.30	5	21,089	0.02%
2020/09/23	1	37.75	5	38.12	37.10	-4	21,179	-0.02%
2020/09/22	2	37.85	3	37.63	37.05	-1	20,890	0.00%
2020/09/21	5	37.69	5	37.37	37.40	0	20,794	0.00%
2020/09/18	32	37.74	28	38.56	37.60	4	20,814	0.02%
2020/09/17	20	37.43	21	37.86	38.20	-1	20,556	0.00%
2020/09/16	4	36.39	4	36.65	36.40	0	20,061	0.00%
2020/09/14	0	0.00	2	36.10	36.10	-2	20,063	-0.01%
2020/09/11	3	34.77	2	34.65	34.65	1	20,003	0.00%
2020/09/10	2	36.95	31	36.80	36.20	-29	19,836	-0.15%
2020/09/08	0	0.00	3	35.88	35.90	-3	19,786	-0.02%
2020/09/07	32	36.97	2	35.75	35.70	30	19,811	0.15%
2020/09/04	6	36.71	9	36.06	36.75	-3	19,837	-0.02%
2020/09/03	41	37.90	38	38.17	37.40	3	19,855	0.02%
2020/09/02	10	38.02	5	38.03	38.00	5	19,694	0.03%
2020/09/01	44	38.42	46	37.66	38.55	-2	19,779	-0.01%
2020/08/31	13	37.32	6	37.26	36.70	7	19,408	0.04%
2020/08/28	6	37.58	9	37.68	37.40	-3	19,647	-0.02%
2020/08/27	23	37.56	21	37.33	37.35	2	20,272	0.01%
2020/08/26	88.2	39.40	82	39.35	38.40	6.2	19,892	0.03%
2020/08/25	28	38.42	19	38.77	38.40	9	18,326	0.05%
2020/08/24	27	38.03	35	38.37	39.00	-8	17,887	-0.04%
2020/08/21	119	38.33	105	38.80	37.95	14	17,062	0.08%	大買/大賣/
2020/08/20	147	36.86	151	37.51	38.75	-4	15,582	-0.03%	大買/大賣/
2020/08/19	14	35.39	74	36.65	36.85	-60	12,641	-0.47%
2020/08/18	81	33.48	49	32.29	33.50	32	11,930	0.27%
2020/08/17	2	31.85	12	31.79	32.00	-10	11,501	-0.09%
2020/08/14	5	30.75	19	30.48	30.45	-14	11,271	-0.12%
2020/08/13	54	30.57	35	30.09	30.05	19	11,222	0.17%
2020/08/12	5	29.92	4	30.05	29.90	1	11,049	0.01%
2020/08/11	21	30.19	17	29.76	29.80	4	10,944	0.04%
2020/08/10	30	31.02	10	30.61	30.40	20	10,915	0.18%
2020/08/07	26	32.29	27	32.69	32.40	-1	10,682	-0.01%
2020/08/06	60	31.94	53.6	31.38	32.65	6.4	10,058	0.06%
2020/08/05	2	29.55	5	29.95	29.70	-3	9,412	-0.03%
2020/08/04	27	29.93	19	29.17	28.80	8	9,278	0.09%
2020/08/03	2	29.75	2	29.50	29.70	0	8,947	0.00%
2020/07/31	14	29.35	21	29.54	29.35	-7	8,858	-0.08%
2020/07/30	8	28.93	13	29.15	29.55	-5	8,845	-0.06%
2020/07/28	3	27.80	0	0.00	27.40	3	8,775	0.03%
2020/07/27	0	0.00	3	28.35	28.55	-3	8,632	-0.03%
2020/07/24	2	28.70	2	29.00	27.95	0	8,703	0.00%
2020/07/23	0	0.00	2	29.00	28.55	-2	8,690	-0.02%
2020/07/20	0	0.00	1	26.55	26.90	-1	9,037	-0.01%
2020/07/16	2	27.90	0	0.00	28.05	2	9,131	0.02%
2020/07/15	11	29.06	0	0.00	28.65	11	9,100	0.12%
2020/07/14	2	29.85	4	30.34	29.35	-2	9,016	-0.02%
2020/07/13	0	0.00	18	30.00	30.15	-18	8,848	-0.20%
2020/07/10	4	29.01	5	30.07	28.95	-1	8,720	-0.01%
2020/07/09	0	0.00	3	29.57	29.70	-3	8,548	-0.04%
2020/07/08	10	29.40	2	29.85	29.45	8	8,462	0.09%
2020/07/06	0	0.00	0.9	29.05	29.20	-0.9	8,298	-0.01%
2020/07/03	47	29.45	30	29.94	29.10	17	8,235	0.21%
2020/07/02	6	29.77	7	29.40	29.80	-1	8,010	-0.01%
2020/07/01	4	28.54	0	0.00	28.50	4	7,748	0.05%
2020/06/30	3	28.00	1	28.30	28.30	2	7,703	0.03%
2020/06/29	8	28.24	28	28.72	27.85	-20	7,753	-0.26%
2020/06/24	25	28.71	9	28.59	29.20	16	7,613	0.21%
2020/06/23	10	28.41	1	28.20	28.15	9	7,535	0.12%
2020/06/19	4	29.16	5	29.44	28.30	-1	7,478	-0.01%
2020/06/18	0	0.00	1	28.85	28.80	-1	7,303	-0.01%
2020/06/17	0	0.00	1	28.35	28.60	-1	7,261	-0.01%
2020/06/16	1	28.30	2	29.05	28.35	-1	7,218	-0.01%
2020/06/15	21	28.35	8	29.09	28.05	13	7,204	0.18%
2020/06/12	0	0.00	4	29.38	29.65	-4	7,134	-0.06%
2020/06/11	6.4	29.33	21	29.31	29.20	-14.6	7,085	-0.21%
2020/06/10	1	29.00	14	29.53	30.00	-13	6,942	-0.19%
2020/06/09	5	28.26	20	28.33	28.30	-15	6,772	-0.22%
2020/06/08	42	30.41	26	30.14	29.10	16	6,677	0.24%
2020/06/05	0	0.00	3	29.22	29.10	-3	6,346	-0.05%
2020/06/04	81	29.31	63	29.22	29.30	18	6,172	0.29%
2020/06/03	78	28.26	82	27.96	28.95	-4	5,701	-0.07%
2020/06/02	9	26.91	2	26.10	27.00	7	4,644	0.15%
2020/05/27	1	24.55	0	0.00	24.80	1	4,245	0.02%
2020/05/26	1	24.00	2	24.43	24.15	-1	4,214	-0.02%
2020/05/20	1	24.30	0	0.00	24.05	1	4,110	0.02%
2020/05/15	2	23.08	0	0.00	23.25	2	3,969	0.05%
2020/05/14	2	24.40	0	0.00	24.20	2	3,846	0.05%
2020/05/12	3	25.10	0	0.00	25.10	3	3,793	0.08%
2020/05/08	4	25.06	4	24.90	24.90	0	3,709	0.00%
2020/05/07	0.1	24.85	1	25.10	24.95	-0.9	3,674	-0.02%
2020/05/04	0	0.00	1	24.10	24.40	-1	3,499	-0.03%
2020/04/30	0	0.00	4	24.56	24.55	-4	3,499	-0.11%
2020/04/29	1	24.85	1	24.60	24.40	0	3,496	0.00%
2020/04/28	3	24.02	2	24.00	24.15	1	3,405	0.03%
2020/04/27	1	24.00	0	0.00	23.85	1	3,390	0.03%
2020/04/24	4	23.98	1	24.45	23.70	3	3,331	0.09%
2020/04/23	0	0.00	1	24.55	24.05	-1	3,179	-0.03%
2020/04/22	2	22.28	4	22.25	23.20	-2	2,893	-0.07%
2020/04/21	2	21.93	0	0.00	21.45	2	2,794	0.07%
2020/04/17	0	0.00	3	21.70	21.50	-3	2,740	-0.11%
2020/04/16	2	21.15	12	21.33	21.50	-10	2,717	-0.37%
2020/04/15	2	21.15	0	0.00	21.30	2	2,700	0.07%
2020/04/09	1	20.00	0	0.00	20.00	1	2,796	0.04%
2020/04/08	1	19.40	0	0.00	20.10	1	2,779	0.04%
2020/04/01	3	18.87	7	18.90	19.10	-4	2,806	-0.14%
2020/03/31	0	0.00	2	19.43	19.15	-2	2,982	-0.07%
2020/03/27	11	18.18	0	0.00	17.95	11	2,943	0.37%
2020/03/26	0	0.00	2	18.45	18.20	-2	2,953	-0.07%
2020/03/25	3	17.87	0	0.00	18.25	3	3,134	0.10%
2020/03/24	1	16.55	1	16.60	16.60	0	3,084	0.00%
2020/03/23	1	15.00	0	0.00	15.10	1	3,066	0.03%
2020/03/19	0	0.00	94	13.74	13.70	-94	3,048	-3.08%
2020/03/18	10	15.10	10	16.38	15.20	0	2,956	0.00%
2020/03/16	5	20.00	5	18.05	17.90	0	2,799	0.00%
2020/03/12	0	0.00	9	21.76	21.65	-9	2,651	-0.34%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/02/26	0	0.00	1	25.30	25.60	-1	2,597	-0.04%
2020/02/24	0	0.00	2	24.95	24.90	-2	2,563	-0.08%
2020/02/21	0	0.00	2	25.10	25.15	-2	2,555	-0.08%
2020/02/20	0	0.00	1	25.20	25.10	-1	2,554	-0.04%
2020/02/19	2	25.15	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0.1	24.90	1	25.10	25.00	-0.9	2,558	-0.04%
2020/02/17	4	24.85	4	24.80	24.80	0	2,550	0.00%
2020/02/14	1	24.70	0	0.00	24.75	1	2,558	0.04%
2020/02/13	1	24.95	0	0.00	24.65	1	2,571	0.04%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/10	1	24.20	0	0.00	24.15	1	2,540	0.04%
2020/02/06	2	24.10	0	0.00	24.25	2	2,544	0.08%
2020/02/05	2	23.63	2	23.35	23.25	0	2,533	0.00%
2020/02/03	1	22.05	0	0.00	22.20	1	2,673	0.04%
2020/01/31	1	23.80	0	0.00	24.00	1	2,653	0.04%
2020/01/30	2	24.68	6	24.70	24.65	-4	2,631	-0.15%
2020/01/20	3	27.38	3	27.55	27.35	0	2,587	0.00%
2020/01/16	1	27.75	0	0.00	27.80	1	2,616	0.04%
2020/01/15	2	27.50	7	27.70	27.85	-5	2,687	-0.19%
2020/01/10	7	26.52	0	0.00	26.50	7	2,656	0.26%
2020/01/09	2	26.80	0	0.00	26.85	2	2,658	0.08%
2020/01/07	0	0.00	2	27.78	27.50	-2	2,827	-0.07%
2020/01/03	0	0.00	3	28.47	28.25	-3	2,842	-0.11%
2019/12/31	2	27.75	0	0.00	27.70	2	2,787	0.07%
2019/12/30	0	0.00	2	28.20	28.00	-2	2,797	-0.07%
2019/12/27	0	0.00	1	28.40	28.35	-1	2,757	-0.04%
2019/12/26	15	28.16	17	28.28	28.30	-2	2,692	-0.07%
2019/12/25	3	27.37	1	27.80	27.80	2	2,500	0.08%
2019/12/20	2	27.60	0	0.00	27.50	2	2,391	0.08%
2019/12/17	0	0.00	2	26.65	26.65	-2	2,248	-0.09%
2019/12/11	0	0.00	2	25.85	25.85	-2	2,724	-0.07%
2019/12/10	0.4	25.65	0	0.00	25.65	0.4	2,822	0.01%
2019/12/09	2	26.10	0	0.00	25.85	2	2,870	0.07%
2019/12/06	1	26.10	0	0.00	26.05	1	3,059	0.03%
2019/12/02	10	25.40	14	25.34	25.35	-4	3,517	-0.11%
2019/11/27	2	27.00	0	0.00	26.95	2	3,689	0.05%
2019/11/22	0	0.00	1	27.00	26.95	-1	3,938	-0.03%
2019/11/18	1	26.85	0	0.00	27.15	1	4,240	0.02%
2019/11/14	1	26.75	0.9	26.70	26.80	0.1	4,487	0.00%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/06	1	27.45	5	27.60	27.35	-4	4,571	-0.09%
2019/11/05	5	28.00	0	0.00	27.80	5	4,572	0.11%
2019/11/04	5.3	27.85	1	27.95	27.80	4.3	4,603	0.09%
2019/10/31	2	29.53	1	29.20	28.70	1	4,584	0.02%
2019/10/30	2	28.65	2	29.05	29.00	0	4,501	0.00%
2019/10/24	2.1	28.95	0	0.00	28.90	2.1	4,621	0.05%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	0	0.00	7.2	28.31	28.70	-7.2	4,679	-0.15%
2019/10/16	2	28.50	0	0.00	28.70	2	4,749	0.04%
2019/10/03	0	0.00	1	28.00	28.20	-1	5,480	-0.02%
2019/10/01	0	0.00	1	29.05	28.90	-1	5,508	-0.02%
2019/09/27	0	0.00	1	29.70	29.15	-1	5,527	-0.02%
2019/09/26	0	0.00	9	29.95	30.05	-9	5,525	-0.16%
2019/09/25	1.6	29.97	0	0.00	29.75	1.6	5,529	0.03%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.1	30.35	0.9	30.35	30.35	-0.8	5,547	-0.01%
2019/09/12	1	28.05	0	0.00	27.95	1	5,555	0.02%
2019/09/10	1	28.15	0	0.00	28.35	1	5,526	0.02%
2019/09/09	5	28.63	5	28.32	28.20	0	5,567	0.00%
2019/09/06	13	29.35	74	29.28	28.60	-61	5,543	-1.10%
2019/09/05	2	28.73	0	0.00	28.50	2	5,199	0.04%
2019/09/03	15	28.59	5	28.79	28.90	10	5,107	0.20%
2019/09/02	2	29.00	61	28.14	29.00	-59	4,945	-1.19%
2019/08/30	2	28.75	9	28.46	27.35	-7	4,867	-0.14%
2019/08/28	1	27.70	0	0.00	27.70	1	4,637	0.02%
2019/08/27	0	0.00	2	27.55	27.70	-2	4,575	-0.04%
2019/08/26	1	26.85	0	0.00	26.90	1	4,495	0.02%
2019/08/23	25	27.39	7	27.57	27.45	18	4,454	0.40%
2019/08/22	10	27.02	1	27.05	27.05	9	4,329	0.21%
2019/08/21	6	26.88	30	26.88	26.75	-24	4,229	-0.57%
2019/08/20	2	26.55	0	0.00	26.50	2	4,192	0.05%
2019/08/19	0	0.00	2	26.50	26.25	-2	4,110	-0.05%
2019/08/16	2	25.90	2	25.80	25.80	0	4,037	0.00%
2019/08/15	2	25.95	1	26.10	26.15	1	3,992	0.03%
2019/08/14	2	25.80	2	25.80	25.70	0	3,939	0.00%
2019/08/13	15	25.90	12	25.92	25.75	3	3,863	0.08%
2019/08/12	1	24.75	3	24.60	25.95	-2	3,757	-0.05%
2019/08/07	8	23.94	0	0.00	23.60	8	3,702	0.22%
2019/08/06	3	23.05	0	0.00	24.00	3	3,791	0.08%
2019/08/05	30	23.87	2	23.65	23.70	28	3,887	0.72%
2019/08/02	30	24.62	2	24.55	24.50	28	3,916	0.72%
2019/07/31	10	25.35	0	0.00	25.75	10	3,999	0.25%
2019/07/30	10	25.74	0	0.00	25.65	10	4,010	0.25%
2019/07/25	1	27.10	0	0.00	27.00	1	4,028	0.02%
2019/07/24	1	26.70	1	26.50	26.65	0	3,979	0.00%
2019/07/23	0	0.00	1	25.90	25.95	-1	3,926	-0.03%
2019/07/22	2	25.55	0	0.00	25.65	2	3,953	0.05%
2019/07/19	3	25.98	0	0.00	25.90	3	3,971	0.08%
2019/07/18	2	26.10	0	0.00	25.65	2	3,996	0.05%
2019/07/16	4	26.70	0	0.00	26.70	4	4,076	0.10%
2019/07/15	2	26.55	0	0.00	26.50	2	4,108	0.05%
2019/07/11	1	26.95	0	0.00	26.80	1	4,408	0.02%
2019/07/10	4	27.05	1	27.00	27.20	3	4,515	0.07%
2019/07/09	5	26.87	6	26.88	26.90	-1	4,696	-0.02%
2019/07/08	10	27.97	11	27.56	27.45	-1	5,160	-0.02%
2019/07/05	5	27.07	15	26.83	27.00	-10	5,857	-0.17%
2019/07/04	6	25.49	21	26.15	26.75	-15	5,700	-0.26%
2019/07/03	7	25.43	0	0.00	25.20	7	5,573	0.13%
2019/07/02	0	0.00	8	26.10	25.90	-8	5,601	-0.14%
2019/06/28	10	25.35	14	25.34	25.30	-4	5,626	-0.07%
2019/06/27	8	25.39	0	0.00	25.35	8	5,719	0.14%
2019/06/26	1	25.35	0	0.00	25.50	1	5,737	0.02%
2019/06/25	14	25.56	11	25.20	25.10	3	5,787	0.05%
2019/06/24	3	25.58	0	0.00	25.60	3	5,855	0.05%
2019/06/21	16	25.91	11	25.61	25.55	5	5,895	0.08%
2019/06/20	1	26.15	5	26.14	26.05	-4	5,935	-0.07%
2019/06/19	4	25.71	1	25.55	25.80	3	5,979	0.05%
2019/06/18	1	25.60	5	25.60	25.30	-4	6,078	-0.07%
2019/06/17	0	0.00	2	26.00	25.90	-2	6,100	-0.03%
2019/06/12	11	25.37	13	25.26	25.00	-2	6,351	-0.03%
2019/06/11	3	24.80	4	25.40	25.30	-1	6,380	-0.02%
2019/06/10	14	24.78	10	25.10	25.25	4	6,416	0.06%
2019/06/06	9	24.88	2	25.00	24.50	7	6,437	0.11%
2019/06/03	4	24.20	0	0.00	24.25	4	6,495	0.06%
2019/05/30	0	0.00	2	24.40	24.60	-2	6,532	-0.03%
2019/05/29	2	24.55	0	0.00	24.25	2	6,571	0.03%
2019/05/27	1	24.55	10	24.60	24.55	-9	6,765	-0.13%
2019/05/22	10	24.55	0	0.00	24.20	10	6,957	0.14%
2019/05/17	0	0.00	1	23.90	23.90	-1	7,294	-0.01%
2019/05/16	1	24.40	1	24.90	24.40	0	7,583	0.00%
2019/05/15	3	25.12	1	24.85	25.05	2	7,709	0.03%
2019/05/14	1	23.75	11	22.92	24.55	-10	8,016	-0.12%
2019/05/13	1	23.30	5	23.20	23.30	-4	8,253	-0.05%
2019/05/08	0	0.00	2	26.35	26.35	-2	8,782	-0.02%
2019/05/06	2	26.50	0	0.00	26.30	2	8,994	0.02%
2019/05/03	0	0.00	6	27.67	27.60	-6	9,300	-0.06%
2019/04/30	4	26.95	0	0.00	27.20	4	9,520	0.04%
2019/04/29	4	26.83	0	0.00	26.60	4	9,689	0.04%
2019/04/26	2	27.45	0	0.00	27.30	2	9,797	0.02%
2019/04/24	10	28.52	0	0.00	28.35	10	10,373	0.10%
2019/04/23	2	28.55	0	0.00	28.75	2	10,579	0.02%
2019/04/22	1	29.10	0	0.00	28.80	1	10,535	0.01%
2019/04/18	2	28.60	6	28.80	28.65	-4	10,517	-0.04%
2019/04/17	3	30.00	9	30.43	29.85	-6	10,458	-0.06%
2019/04/16	11	29.42	1	29.55	30.15	10	10,576	0.09%
2019/04/15	3	29.67	1	29.55	29.25	2	10,637	0.02%
2019/04/12	12	29.88	23	30.46	29.05	-11	10,596	-0.10%
2019/04/11	17	30.80	123	30.65	30.70	-106	10,145	-1.04%	大賣/鉅額交易
2019/04/10	22	28.43	3	28.45	28.55	19	9,180	0.21%
2019/04/09	12	27.99	2	27.95	27.85	10	9,094	0.11%
2019/04/08	0	0.00	3	27.95	27.50	-3	9,061	-0.03%
2019/04/03	24	27.74	1	27.70	27.60	23	9,079	0.25%
2019/04/02	11	27.29	1	27.25	27.25	10	9,083	0.11%
2019/04/01	6	27.60	6	27.24	27.30	0	9,101	0.00%
2019/03/29	5	26.78	0	0.00	26.65	5	9,054	0.06%
2019/03/28	3	26.83	1	27.00	26.65	2	9,332	0.02%
2019/03/27	0	0.00	2	26.75	26.90	-2	9,489	-0.02%
2019/03/26	4	26.10	0	0.00	26.05	4	9,577	0.04%
2019/03/25	3	26.17	0	0.00	26.10	3	9,814	0.03%
2019/03/21	6	27.41	8	27.51	27.55	-2	10,038	-0.02%
2019/03/20	4	26.60	1	26.45	26.55	3	10,738	0.03%
2019/03/19	2	26.43	0	0.00	26.70	2	10,914	0.02%
2019/03/18	13	27.07	11	26.02	26.25	2	10,916	0.02%
2019/03/15	4	27.30	0	0.00	27.15	4	10,826	0.04%
2019/03/14	4	27.79	2	28.30	27.70	2	10,870	0.02%
2019/03/13	5	28.24	4	28.00	28.00	1	11,142	0.01%
2019/03/12	2	28.00	1	28.10	27.70	1	11,336	0.01%
2019/03/11	7	27.25	0	0.00	27.50	7	11,605	0.06%
2019/03/08	0	0.00	3	28.25	27.70	-3	12,319	-0.02%
2019/03/07	21	28.80	1	29.00	28.50	20	13,170	0.15%
2019/03/05	1	28.75	1	28.85	28.75	0	13,769	0.00%
2019/03/04	21	28.94	1	29.20	29.30	20	13,904	0.14%
2019/02/27	4	28.69	3	28.90	28.75	1	13,919	0.01%
2019/02/26	3	29.78	5	30.15	29.45	-2	13,911	-0.01%
2019/02/25	31	30.35	10	30.20	30.25	21	13,990	0.15%
2019/02/22	5	30.81	2	30.20	30.10	3	14,172	0.02%
2019/02/21	0	0.00	7	29.94	30.20	-7	14,153	-0.05%
2019/02/20	1	30.25	1	30.25	30.15	0	14,199	0.00%
2019/02/19	2	30.45	0	0.00	30.15	2	14,224	0.01%
2019/02/18	18	30.01	48	30.10	29.95	-30	14,215	-0.21%
2019/02/15	11	31.90	6	31.56	31.00	5	14,082	0.04%
2019/02/14	5	31.17	2	31.65	31.25	3	13,848	0.02%
2019/02/13	27	31.52	25	31.58	31.35	2	13,838	0.01%
2019/02/12	3	30.92	5	31.03	31.30	-2	13,648	-0.01%
2019/02/11	8	30.04	27	30.45	31.15	-19	13,564	-0.14%
2019/01/30	14	28.78	2	28.55	28.55	12	13,213	0.09%
2019/01/29	20	28.73	10	28.76	28.90	10	13,385	0.07%
2019/01/28	9	29.17	10	29.30	29.00	-1	13,834	-0.01%
2019/01/25	3	28.77	4	28.85	28.75	-1	14,039	-0.01%
2019/01/24	24	28.74	17	28.72	28.40	7	14,141	0.05%
2019/01/23	4	28.00	0	0.00	28.25	4	13,989	0.03%
2019/01/22	9	28.39	5	28.89	28.10	4	14,086	0.03%
2019/01/21	15	29.12	3	29.22	28.80	12	13,979	0.09%
2019/01/18	1	28.30	5	28.89	29.05	-4	13,906	-0.03%
2019/01/17	9	28.64	30	28.69	28.40	-21	13,893	-0.15%
2019/01/16	4	27.36	36	27.51	28.95	-32	13,553	-0.24%
2019/01/15	30	27.15	4	27.36	27.05	26	13,306	0.20%
2019/01/11	0	0.00	7	26.85	26.40	-7	13,213	-0.05%
2019/01/10	12	26.52	5	26.53	26.85	7	13,196	0.05%
2019/01/09	35	27.10	41	27.12	26.40	-6	13,169	-0.05%
2019/01/08	21	27.07	26	26.94	26.75	-5	13,080	-0.04%
2019/01/07	1	26.50	14	26.70	26.85	-13	12,900	-0.10%
2019/01/04	22	24.20	23	24.27	24.45	-1	12,832	-0.01%
2019/01/03	9	25.97	9	25.82	25.45	0	12,756	0.00%
2019/01/02	0	0.00	8	26.05	25.70	-8	12,860	-0.06%
2018/12/27	1	25.60	0	0.00	25.45	1	13,109	0.01%
2018/12/26	2	26.05	0	0.00	24.95	2	13,064	0.02%
2018/12/24	13	26.60	7	26.50	26.50	6	12,977	0.05%
2018/12/21	7	26.41	25	26.38	26.95	-18	13,020	-0.14%
2018/12/20	11	25.72	1	25.80	25.65	10	12,743	0.08%
2018/12/19	7	26.02	9	25.53	25.45	-2	12,634	-0.02%
2018/12/18	27	25.99	13	26.04	26.00	14	12,559	0.11%
2018/12/17	0	0.00	2	27.70	27.25	-2	12,402	-0.02%
2018/12/14	23	27.68	14	27.67	27.70	9	12,378	0.07%
2018/12/13	55	29.96	44	29.99	28.80	11	12,204	0.09%
2018/12/12	8	28.18	15	29.35	29.70	-7	11,430	-0.06%
2018/12/10	2	26.80	1	27.05	26.70	1	11,295	0.01%
2018/12/07	19	28.12	17	28.11	28.10	2	11,245	0.02%
2018/12/06	12	29.15	14	28.09	27.55	-2	11,175	-0.02%
2018/12/05	32	30.40	3	30.40	30.25	29	10,997	0.26%
2018/12/04	21	32.08	8	31.48	31.50	13	10,949	0.12%
2018/12/03	33	32.32	24	32.50	31.90	9	10,750	0.08%
2018/11/30	18	29.58	27	30.40	31.25	-9	10,080	-0.09%
2018/11/29	1	26.60	31	27.69	28.45	-30	9,212	-0.33%
2018/11/28	25	25.58	31	25.87	25.90	-6	8,915	-0.07%
2018/11/27	4	24.61	4	24.44	24.80	0	8,751	0.00%
2018/11/26	6	23.65	7	23.83	23.75	-1	8,657	-0.01%
2018/11/23	22	23.95	2	23.90	23.45	20	8,811	0.23%
2018/11/22	25	25.37	2	24.43	24.25	23	9,015	0.26%
2018/11/21	37	25.94	30	26.16	25.55	7	8,951	0.08%
2018/11/20	1	25.65	28	25.69	25.75	-27	8,885	-0.30%
2018/11/19	8	25.41	8	25.43	25.65	0	8,898	0.00%
2018/11/16	15	24.67	8	24.89	24.60	7	9,020	0.08%
2018/11/15	5	24.56	1	24.45	24.45	4	9,163	0.04%
2018/11/13	6	23.50	0	0.00	24.15	6	9,201	0.07%
2018/11/12	3	23.95	13	23.63	24.10	-10	9,232	-0.11%
2018/11/09	5	24.00	19	24.21	23.80	-14	9,218	-0.15%
2018/11/08	24	25.43	10	25.05	24.65	14	9,232	0.15%
2018/11/07	2	24.65	8	25.51	25.80	-6	9,204	-0.07%
2018/11/06	11	25.40	6	24.54	24.30	5	9,220	0.05%
2018/11/05	61	26.36	20	26.25	25.75	41	9,225	0.44%
2018/11/02	11	25.77	56	25.91	26.00	-45	8,734	-0.52%
2018/11/01	7	22.69	31	22.99	23.65	-24	8,434	-0.28%
2018/10/31	10	21.41	9	22.04	22.25	1	8,304	0.01%
2018/10/30	14	20.70	9	21.00	21.00	5	8,139	0.06%
2018/10/29	4	20.70	4	20.49	20.30	0	8,095	0.00%
2018/10/26	3	20.57	5	20.10	20.30	-2	8,223	-0.02%
2018/10/25	29	20.78	2	20.95	20.75	27	8,232	0.33%
2018/10/24	2	23.03	3	23.13	23.05	-1	8,230	-0.01%
2018/10/23	0	0.00	5	23.70	23.00	-5	8,421	-0.06%
2018/10/22	5	23.90	1	23.80	23.90	4	8,524	0.05%
2018/10/19	4	22.94	7	23.21	23.25	-3	8,669	-0.03%
2018/10/17	10	24.27	0	0.00	24.25	10	8,960	0.11%
2018/10/16	2	25.10	4	25.16	24.50	-2	9,063	-0.02%
2018/10/15	4	24.91	12	24.09	24.75	-8	9,181	-0.09%
2018/10/12	5	23.85	21	23.90	24.05	-16	9,501	-0.17%
2018/10/11	15	23.25	9	23.05	23.05	6	9,716	0.06%
2018/10/09	27	26.19	10	26.09	25.60	17	9,883	0.17%
2018/10/08	13	26.61	9	27.33	26.30	4	9,900	0.04%
2018/10/05	30	28.78	8	29.95	28.60	22	9,810	0.22%
2018/10/04	3	31.80	3	31.85	31.75	0	9,787	0.00%
2018/10/03	8	32.66	7	32.04	32.05	1	9,966	0.01%
2018/10/02	6	33.45	6	33.28	33.40	0	10,174	0.00%
2018/09/28	12	32.66	4	32.39	32.35	8	10,444	0.08%
2018/09/27	6	33.68	10	33.64	33.30	-4	10,643	-0.04%
2018/09/25	0	0.00	2	34.05	33.95	-2	11,420	-0.02%
2018/09/21	5	32.50	1	32.75	32.85	4	11,721	0.03%
2018/09/20	1	31.50	1	31.40	31.60	0	11,692	0.00%
2018/09/19	4	33.70	6	33.70	33.20	-2	11,730	-0.02%
2018/09/18	4	33.40	4	33.24	33.20	0	11,875	0.00%
2018/09/17	1	34.10	2	34.05	34.35	-1	11,951	-0.01%
2018/09/14	3	34.27	2	35.05	34.65	1	12,053	0.01%
2018/09/13	16	34.33	13	33.71	33.45	3	12,211	0.02%
2018/09/12	11	34.06	20	33.74	33.95	-9	12,365	-0.07%
2018/09/11	19	33.99	14	33.71	34.10	5	12,775	0.04%
2018/09/10	40	34.02	19	35.68	33.50	21	12,938	0.16%
2018/09/07	17	37.16	16	37.68	37.20	1	13,031	0.01%
2018/09/06	33	38.22	2	38.10	38.20	31	13,277	0.23%
2018/09/05	3	40.80	1	40.10	39.70	2	13,695	0.01%
2018/09/04	1	39.25	14	40.35	40.35	-13	14,177	-0.09%
2018/09/03	23	39.69	9	39.98	38.80	14	14,395	0.10%
2018/08/31	7	41.42	10	41.59	41.65	-3	14,562	-0.02%
2018/08/30	12	41.85	33	41.46	41.85	-21	14,713	-0.14%
2018/08/29	7	41.19	8	40.81	40.90	-1	14,755	-0.01%
2018/08/28	2	39.03	3	39.10	39.00	-1	14,992	-0.01%
2018/08/27	18	39.39	36	39.16	39.60	-18	15,665	-0.11%
2018/08/24	12	37.21	17	37.75	38.35	-5	16,260	-0.03%
2018/08/23	49	38.39	13	38.70	37.90	36	16,866	0.21%
2018/08/22	11	37.60	5	38.92	39.20	6	17,355	0.03%
2018/08/21	5	36.89	13	37.10	37.20	-8	17,414	-0.05%
2018/08/20	20	36.14	1	37.20	36.05	19	17,824	0.11%
2018/08/17	14	37.79	13	37.31	37.05	1	18,015	0.01%
2018/08/16	24	37.31	46	37.02	37.80	-22	18,146	-0.12%
2018/08/15	59	37.86	31	37.51	37.40	28	18,284	0.15%
2018/08/14	20	38.23	19	38.78	39.20	1	18,368	0.01%
2018/08/13	11	39.31	25	38.50	37.45	-14	18,516	-0.08%
2018/08/10	62	42.15	24	41.22	41.00	38	18,671	0.20%
2018/08/09	3	44.77	1	44.50	44.70	2	18,662	0.01%
2018/08/08	9	45.82	12	45.05	44.60	-3	19,369	-0.02%
2018/08/07	38	45.17	39	45.30	45.30	-1	19,748	-0.01%
2018/08/06	22	44.38	22	44.50	44.50	0	19,966	0.00%
2018/08/03	39	44.04	39	44.73	45.10	0	20,087	0.00%
2018/08/02	24	44.40	23	43.35	43.25	1	20,151	0.00%
2018/08/01	37	46.90	36	46.51	46.35	1	20,139	0.00%
2018/07/31	13	46.97	8	46.73	47.00	5	20,239	0.02%
2018/07/30	16	48.18	13	46.65	46.45	3	20,574	0.01%
2018/07/27	7	48.12	16	48.59	48.65	-9	20,620	-0.04%
2018/07/26	21	47.49	19	47.07	47.65	2	20,598	0.01%
2018/07/25	11	45.02	14	46.52	47.10	-3	20,590	-0.01%
2018/07/24	14	44.09	16	44.85	44.95	-2	20,477	-0.01%
2018/07/23	9	43.53	7	43.14	43.50	2	20,442	0.01%
2018/07/20	21	44.41	20	43.93	43.50	1	20,453	0.00%
2018/07/19	17	44.58	19	44.90	44.80	-2	20,503	-0.01%
2018/07/18	28	47.35	11	47.66	45.85	17	20,485	0.08%
2018/07/17	40	50.90	38	51.40	50.90	2	20,276	0.01%
2018/07/16	17	50.43	16	50.11	49.65	1	20,265	0.00%
2018/07/13	8	52.46	4	52.28	52.00	4	20,283	0.02%
2018/07/12	7	51.89	19	51.77	52.60	-12	20,531	-0.06%
2018/07/11	38	52.54	30	52.12	51.80	8	20,832	0.04%
2018/07/10	31	52.51	22	53.28	52.40	9	20,859	0.04%
2018/07/09	15	54.03	7	53.91	54.00	8	20,861	0.04%
2018/07/06	13	55.47	9	56.29	55.50	4	20,896	0.02%
2018/07/05	12	58.35	16	58.76	57.90	-4	20,969	-0.02%
2018/07/04	15	60.79	31	59.74	59.30	-16	20,875	-0.08%
2018/07/03	18	61.51	23	61.31	61.50	-5	20,903	-0.02%
2018/07/02	11	59.95	9	60.08	59.30	2	20,719	0.01%
2018/06/29	8	56.99	3	57.13	57.00	5	20,522	0.02%
2018/06/28	7	56.50	5	55.80	55.80	2	20,679	0.01%
2018/06/27	27	58.14	15	59.27	57.60	12	21,421	0.06%
2018/06/26	5	56.68	6	57.10	57.60	-1	21,661	0.00%
2018/06/25	4	58.10	11	57.67	56.70	-7	22,331	-0.03%
2018/06/22	22	58.85	18	58.78	58.40	4	22,758	0.02%
2018/06/21	16	58.46	7	58.91	57.80	9	22,747	0.04%
2018/06/20	19	58.71	14	58.60	57.60	5	22,667	0.02%
2018/06/19	24	58.20	13	57.66	57.00	11	22,460	0.05%
2018/06/15	24	60.24	21	60.45	59.50	3	22,427	0.01%
2018/06/14	12	60.40	16	60.23	59.60	-4	22,244	-0.02%
2018/06/13	18	60.87	15	60.55	58.70	3	21,992	0.01%
2018/06/12	14	62.64	8	61.66	65.10	6	21,603	0.03%
2018/06/11	22	60.50	24	60.84	60.00	-2	21,153	-0.01%
2018/06/08	7	60.63	5	59.80	59.60	2	21,069	0.01%
2018/06/07	14	60.60	46	60.65	59.80	-32	20,875	-0.15%
2018/06/06	20	62.16	9	60.99	60.60	11	20,827	0.05%
2018/06/05	43	63.82	38	62.30	60.60	5	21,042	0.02%
2018/06/04	35	67.85	27	66.59	64.40	8	20,988	0.04%
2018/06/01	11	63.63	55	63.13	66.60	-44	20,470	-0.21%
2018/05/31	36	63.43	11	64.21	60.60	25	19,774	0.13%
2018/05/30	1	57.00	29	59.49	61.20	-28	19,175	-0.15%
2018/05/29	5	57.84	2	57.15	57.20	3	18,789	0.02%
2018/05/28	51	55.21	11	56.65	56.70	40	18,734	0.21%
2018/05/25	0	0.00	25	52.96	53.80	-25	18,330	-0.14%
2018/05/24	15	51.49	30	51.93	51.80	-15	18,130	-0.08%
2018/05/23	4	50.21	10	49.53	50.10	-6	18,104	-0.03%
2018/05/22	14	51.29	7	51.31	50.70	7	17,897	0.04%
2018/05/21	16	50.86	14	51.71	50.60	2	17,741	0.01%
2018/05/18	52	53.62	21	53.84	52.10	31	17,470	0.18%
2018/05/17	15	57.85	2	57.15	57.30	13	17,203	0.08%
2018/05/16	46	59.15	19	58.67	58.20	27	17,002	0.16%
2018/05/15	13	57.65	15	56.91	59.10	-2	16,351	-0.01%
2018/05/14	2	53.90	2	52.70	53.80	0	16,107	0.00%
2018/05/11	12	51.91	15	50.69	50.60	-3	15,878	-0.02%
2018/05/10	5	52.82	4	52.78	52.60	1	15,750	0.01%
2018/05/09	7	51.69	9	51.36	51.10	-2	15,652	-0.01%
2018/05/08	28	52.69	29	51.78	51.60	-1	15,544	-0.01%
2018/05/07	33	52.20	19	52.81	54.00	14	15,424	0.09%
2018/05/04	5	49.50	3	50.72	51.00	2	15,013	0.01%
2018/05/03	2	48.50	0	0.00	48.50	2	14,859	0.01%
2018/05/02	10	48.87	11	48.46	48.10	-1	15,094	-0.01%
2018/04/30	9	49.28	6	49.15	50.50	3	15,025	0.02%
2018/04/27	17	48.39	17	47.94	48.65	0	15,052	0.00%
2018/04/26	7	47.05	6	47.68	47.80	1	15,154	0.01%
2018/04/25	16	48.41	4	47.04	46.90	12	15,449	0.08%
2018/04/24	28	47.42	28	46.66	47.75	0	15,601	0.00%
2018/04/23	7	49.72	6	48.52	47.65	1	15,674	0.01%
2018/04/20	2	49.48	2	50.20	50.00	0	16,131	0.00%
2018/04/19	11	49.01	9	49.44	49.90	2	16,878	0.01%
2018/04/18	12	48.34	14	48.86	49.05	-2	16,811	-0.01%
2018/04/17	49	50.15	49	47.74	47.55	0	16,604	0.00%
2018/04/16	27	53.76	32	52.83	52.70	-5	16,259	-0.03%
2018/04/13	29	54.37	30	54.93	54.60	-1	16,165	-0.01%
2018/04/12	24	55.51	24	55.98	55.90	0	16,055	0.00%
2018/04/11	5	55.10	9	55.84	57.30	-4	16,235	-0.02%
2018/04/10	7	53.91	10	54.25	52.40	-3	16,328	-0.02%
2018/04/09	10	55.50	3.2	55.46	54.00	6.8	16,599	0.04%
2018/04/03	15	54.85	26.5	51.39	55.50	-11.5	16,941	-0.07%
2018/04/02	6	50.60	8	50.08	50.60	-2	16,618	-0.01%
2018/03/31	19	50.18	10	50.59	49.80	9	16,814	0.05%
2018/03/30	43	51.02	50	51.38	49.50	-7	16,775	-0.04%
2018/03/29	16	47.47	17	46.91	48.35	-1	15,886	-0.01%
2018/03/28	41	46.44	33	46.41	46.50	8	15,454	0.05%
2018/03/27	17	46.05	27	45.93	46.40	-10	14,681	-0.07%
2018/03/26	5	40.83	9	40.89	42.20	-4	14,229	-0.03%
2018/03/23	4	39.54	6	39.60	39.50	-2	14,181	-0.01%
2018/03/22	32	42.22	36	41.47	41.00	-4	14,100	-0.03%
2018/03/21	5	40.55	8	40.96	42.00	-3	13,843	-0.02%
2018/03/20	35	40.09	22	40.09	39.75	13	13,608	0.10%
2018/03/19	5	40.20	2	40.35	40.45	3	13,536	0.02%
2018/03/16	1	39.80	2	39.60	39.60	-1	13,452	-0.01%
2018/03/15	2	39.70	0	0.00	39.70	2	13,402	0.01%
2018/03/14	0	0.00	10	40.47	40.30	-10	13,392	-0.07%
2018/03/13	1	40.35	0	0.00	39.85	1	13,261	0.01%
2018/03/12	5	40.42	4	40.28	40.20	1	13,267	0.01%
2018/03/09	8	40.41	9	39.92	39.40	-1	13,276	-0.01%
2018/03/08	13	39.70	13	39.58	40.65	0	13,007	0.00%
2018/03/07	12	38.27	9	38.16	37.80	3	12,640	0.02%
2018/03/06	1	37.80	2	37.75	37.75	-1	12,779	-0.01%
2018/03/05	5	38.52	3	38.00	37.50	2	13,422	0.01%
2018/03/02	13	39.58	12	39.47	39.10	1	13,869	0.01%
2018/03/01	10	38.99	9	38.66	39.40	1	13,587	0.01%
2018/02/27	4	37.70	3	37.87	37.00	1	13,458	0.01%
2018/02/26	3	37.63	2	37.48	37.65	1	13,563	0.01%
2018/02/23	12	37.70	6	37.75	37.65	6	13,544	0.04%
2018/02/22	7	35.39	2	35.70	35.65	5	13,578	0.04%
2018/02/21	1	34.50	3	34.88	35.50	-2	13,554	-0.01%
2018/02/12	5	33.41	3	33.90	33.90	2	13,482	0.01%
2018/02/09	1	30.70	0	0.00	31.85	1	13,447	0.01%
2018/02/08	3	33.88	3	33.35	33.20	0	13,354	0.00%
2018/02/07	0	0.00	1	34.80	34.60	-1	13,440	-0.01%
2018/02/06	7	33.94	8	32.84	32.35	-1	13,389	-0.01%
2018/02/05	1	34.05	4	34.90	35.80	-3	13,266	-0.02%
2018/02/02	2	36.63	3	36.30	36.30	-1	13,266	-0.01%
2018/02/01	5	36.77	11	36.85	36.60	-6	13,289	-0.05%
2018/01/31	13	36.60	12	36.48	36.45	1	13,308	0.01%
2018/01/30	5	37.39	8	37.07	36.90	-3	13,336	-0.02%
2018/01/29	16	38.65	15	38.43	38.25	1	13,305	0.01%
2018/01/26	23	38.07	14	38.13	38.95	9	13,367	0.07%
2018/01/25	23	39.30	22	38.85	37.90	1	13,386	0.01%
2018/01/24	8	38.63	6	38.58	38.70	2	13,297	0.02%
2018/01/23	10	38.96	22	38.67	38.30	-12	13,411	-0.09%
2018/01/22	36	39.47	82	39.48	39.40	-46	13,872	-0.33%
2018/01/19	53	39.63	46	39.00	39.90	7	14,166	0.05%
2018/01/18	10	39.34	22	39.36	38.90	-12	13,806	-0.09%
2018/01/17	88	39.49	59	39.16	39.70	29	13,511	0.21%
2018/01/16	39	37.58	48	38.00	38.55	-9	13,081	-0.07%
2018/01/15	63	36.48	59	36.93	38.10	4	12,653	0.03%
2018/01/12	29	35.15	2	35.30	34.65	27	11,733	0.23%
2018/01/11	20	34.21	10	34.08	34.10	10	11,646	0.09%
2018/01/09	10	34.00	10	34.75	33.95	0	11,694	0.00%
2018/01/08	6	35.46	3.1	34.98	34.35	2.9	11,867	0.02%
2018/01/05	20	36.03	20	36.10	36.15	0	11,897	0.00%
2018/01/04	1	36.25	2	33.78	35.30	-1	11,835	-0.01%
2018/01/03	12	33.21	26	33.06	33.55	-14	11,730	-0.12%
2018/01/02	34	32.21	29	31.73	32.40	5	11,342	0.04%