強茂 (2481)-玉山-士林券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
585張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

強茂 (2481)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/14	0.2	56.50	2	56.65	56.40	-1.8	1,281	-0.14%
2024/05/13	1.1	55.79	0	0.00	55.70	1.1	1,280	0.08%
2024/05/10	3	55.17	1	55.00	55.40	2	1,281	0.15%
2024/05/09	2	55.45	0	0.00	55.20	2	1,278	0.16%
2024/05/08	0	0.00	0.5	55.10	55.20	-0.5	1,286	-0.04%
2024/05/02	0	56.10	0	0.00	55.80	0	1,279	0.00%
2024/04/30	0	0.00	1	57.90	56.70	-1	1,284	-0.08%
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/25	0.1	55.00	0	0.00	54.50	0.1	1,270	0.00%
2024/04/24	1	55.10	1	55.00	55.50	0	1,283	0.00%
2024/04/22	0	53.20	0	0.00	52.80	0	1,406	0.00%
2024/04/19	10	55.20	0	0.00	53.80	10	1,403	0.71%
2024/04/17	1	55.90	0	0.00	56.80	1	1,395	0.07%
2024/04/16	1.1	55.88	0	0.00	55.80	1.1	1,411	0.07%
2024/04/09	1	58.50	0	0.00	59.20	1	1,436	0.07%
2024/04/08	0	0.00	3	58.83	59.10	-3	1,462	-0.21%
2024/04/03	0	58.10	6	57.60	58.20	-6	1,459	-0.41%
2024/04/02	2	57.30	0	0.00	57.80	2	1,479	0.14%
2024/04/01	1	57.80	0	0.00	57.80	1	1,497	0.07%
2024/03/29	4	56.80	1	56.70	56.90	3	1,505	0.20%
2024/03/28	0	57.80	0	0.00	57.40	0	1,568	0.00%
2024/03/27	0	0.00	1	58.20	57.70	-1	1,591	-0.06%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	0.00	1	57.80	57.80	-1	1,625	-0.06%
2024/03/20	3.1	56.65	0	0.00	57.10	3.1	2,165	0.14%
2024/03/19	0	56.80	0	0.00	56.50	0	2,247	0.00%
2024/03/18	0	56.70	11	56.45	56.90	-11	2,253	-0.49%
2024/03/14	0	57.90	0	0.00	57.60	0	2,344	0.00%
2024/03/13	0.1	59.90	1	60.00	58.40	-0.9	2,361	-0.04%
2024/03/12	0	60.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	1	58.40	0	0.00	59.00	1	2,378	0.04%
2024/03/07	0.3	61.19	0	0.00	60.30	0.3	2,431	0.01%
2024/02/29	0	0.00	2	62.05	62.40	-2	2,876	-0.07%
2024/02/27	0	0.00	1	63.20	62.00	-1	2,876	-0.03%
2024/02/26	1	62.70	0.1	62.50	62.90	0.9	2,878	0.03%
2024/02/23	1	62.10	0	63.20	62.20	1	2,878	0.03%
2024/02/19	3	64.00	0	0.00	63.80	3	2,891	0.10%
2024/02/16	0.4	63.30	0	0.00	63.30	0.4	2,896	0.01%
2024/02/05	0	61.40	0	0.00	61.20	0	2,888	0.00%
2024/02/01	3	61.70	0	0.00	61.70	3	2,905	0.10%
2024/01/31	2	61.80	0	0.00	61.90	2	2,903	0.07%
2024/01/30	3	63.03	0	0.00	62.50	3	2,888	0.10%
2024/01/26	0	0.00	0	63.30	63.30	0	2,879	0.00%
2024/01/25	0	63.50	0	63.59	63.50	0	2,885	0.00%
2024/01/22	1	63.90	5.5	63.69	63.90	-4.5	2,893	-0.16%
2024/01/18	0	0.00	1	62.90	62.70	-1	2,899	-0.03%
2024/01/17	2	64.35	0	0.00	63.10	2	2,895	0.07%
2024/01/16	0	63.30	0	0.00	64.80	0	2,802	0.00%
2024/01/15	1	63.70	0	0.00	63.80	1	2,770	0.04%
2024/01/12	6	63.15	0	0.00	63.10	6	2,793	0.21%
2024/01/10	0	0.00	5	63.40	62.90	-5	2,804	-0.18%
2024/01/08	1	65.30	0	0.00	64.90	1	2,771	0.04%
2024/01/05	0	0.00	2	65.20	64.70	-2	2,770	-0.07%
2024/01/04	3	64.90	0	0.00	65.00	3	2,764	0.11%
2024/01/03	2	65.15	2	64.80	65.70	0	2,741	0.00%
2024/01/02	0	66.90	0	0.00	66.60	0	2,686	0.00%
2023/12/29	1	67.60	1	67.30	67.30	0	2,646	0.00%
2023/12/28	2	68.05	0	0.00	67.80	2	2,629	0.08%
2023/12/27	0	68.80	4	68.60	68.50	-4	2,589	-0.15%
2023/12/26	1	69.30	0	0.00	69.00	1	2,568	0.04%
2023/12/25	6.1	70.56	0	70.20	69.30	6.1	2,552	0.24%
2023/12/22	0	0.00	0	69.60	69.60	0	2,486	0.00%
2023/12/21	0	0.00	0.1	68.80	68.60	-0.1	2,460	0.00%
2023/12/20	0	68.90	2	69.50	68.60	-2	2,439	-0.08%
2023/12/19	2	68.00	13	68.20	68.50	-11	2,392	-0.46%
2023/12/18	0	0.00	1.2	70.00	69.30	-1.2	2,342	-0.05%
2023/12/15	5.1	71.52	5	72.40	69.30	0.1	2,231	0.00%
2023/12/14	10	69.70	1	68.70	70.30	9	1,847	0.49%
2023/12/13	0	68.50	1.5	68.57	68.30	-1.5	1,755	-0.09%
2023/12/12	0	68.40	0	0.00	69.00	0	1,771	0.00%
2023/12/11	4	69.00	0	0.00	69.00	4	1,776	0.23%
2023/12/08	10	68.34	5	68.50	68.60	5	1,714	0.29%
2023/12/06	5	67.90	5	67.90	67.90	0	1,696	0.00%
2023/12/05	12	68.97	0	0.00	68.70	12	1,673	0.72%
2023/12/04	0	69.20	13	68.68	68.50	-13	1,630	-0.80%
2023/12/01	6	70.00	8.1	70.75	70.20	-2.1	1,573	-0.13%
2023/11/30	22	68.14	20	70.37	70.70	2	1,431	0.14%
2023/11/29	5.5	65.82	0	0.00	65.90	5.5	1,156	0.48%
2023/11/27	1	63.70	0	0.00	63.00	1	1,117	0.09%
2023/11/22	0	0.00	3	64.00	63.80	-3	1,142	-0.26%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/15	1	61.70	5	61.60	61.60	-4	1,156	-0.35%
2023/11/13	0	0.00	32	59.74	59.70	-32	1,189	-2.69%
2023/11/10	10	59.90	3	59.90	59.90	7	1,207	0.58%
2023/11/09	10	60.90	0	0.00	60.80	10	1,210	0.83%
2023/11/06	0	0.00	1.2	61.70	62.00	-1.2	1,393	-0.09%
2023/11/01	20	59.95	0	0.00	60.00	20	1,499	1.33%
2023/10/31	2	60.00	0	0.00	59.60	2	1,525	0.13%
2023/10/30	0	0.00	1	61.20	61.20	-1	1,577	-0.06%
2023/10/26	0	62.10	0	0.00	62.20	0	1,693	0.00%
2023/10/18	0	62.70	1	62.20	63.20	-1	2,129	-0.05%
2023/10/11	1	64.90	1	65.00	64.20	0	3,635	0.00%
2023/10/06	0	64.50	0	0.00	64.60	0	3,894	0.00%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/09/26	0	64.60	0	0.00	64.00	0	5,682	0.00%
2023/09/21	0	64.30	0	0.00	64.00	0	5,704	0.00%
2023/09/20	0	65.30	3	65.00	65.00	-3	5,714	-0.05%
2023/09/19	3	66.60	1	66.70	65.80	2	5,784	0.03%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/15	0	66.70	0	0.00	66.40	0	5,809	0.00%
2023/09/14	4	67.03	0.2	67.20	67.20	3.8	5,800	0.07%
2023/09/13	5	65.50	0	0.00	65.80	5	5,789	0.09%
2023/09/12	0.2	66.20	0	0.00	65.80	0.2	5,816	0.00%
2023/09/08	0	64.40	1	64.60	64.70	-1	5,816	-0.02%
2023/09/06	0	65.50	0	0.00	65.30	0	5,877	0.00%
2023/09/05	2	65.85	11	65.80	65.80	-9	5,961	-0.15%
2023/08/31	1	63.90	0	0.00	64.20	1	5,992	0.02%
2023/08/30	0	0.00	0	64.00	64.00	0	6,007	0.00%
2023/08/21	1	63.00	0	0.00	62.70	1	6,188	0.02%
2023/08/18	0	64.00	0	0.00	63.10	0	6,202	0.00%
2023/08/17	8	64.40	1	64.00	64.40	7	6,202	0.11%
2023/08/16	0	62.30	0	0.00	62.50	0	6,180	0.00%
2023/08/15	0	0.00	0	63.03	63.10	0	6,199	0.00%
2023/08/14	0	63.00	5	62.70	62.60	-5	6,204	-0.08%
2023/08/11	2.2	65.78	0	65.80	65.20	2.2	6,171	0.04%
2023/08/10	41	67.08	0	0.00	66.80	41	6,139	0.67%
2023/08/09	7	70.09	1	70.00	70.30	6	6,052	0.10%
2023/08/08	23	71.84	0	0.00	71.80	23	6,001	0.38%
2023/08/04	0.1	71.40	0	0.00	71.30	0.1	6,010	0.00%
2023/08/02	1	71.70	0	0.00	71.70	1	6,010	0.02%
2023/08/01	7	73.74	1	74.10	73.50	6	5,947	0.10%
2023/07/31	11	73.45	0	0.00	72.70	11	5,894	0.19%
2023/07/28	0	74.50	0	0.00	74.80	0	5,830	0.00%
2023/07/27	2	77.40	8	76.71	77.80	-6	5,781	-0.10%
2023/07/26	1	75.60	0	0.00	75.40	1	5,704	0.02%
2023/07/25	0	0.00	1	76.90	76.50	-1	5,677	-0.02%
2023/07/24	4	76.25	3	75.53	76.30	1	5,619	0.02%
2023/07/21	1	77.50	1	77.70	77.70	0	5,525	0.00%
2023/07/20	4	78.30	10	77.90	78.60	-6	5,494	-0.11%
2023/07/19	8	78.75	4	79.10	77.60	4	5,426	0.07%
2023/07/18	28	82.98	11.1	81.27	79.90	16.9	5,296	0.32%
2023/07/17	19	79.94	15	80.10	80.10	4	4,748	0.08%
2023/07/14	19	76.34	6.1	77.36	78.00	12.9	4,388	0.29%
2023/07/13	5	75.58	15.2	75.47	75.20	-10.2	4,225	-0.24%
2023/07/12	16.2	78.90	7.2	77.81	76.30	9	4,058	0.22%
2023/07/11	8.5	77.91	34.2	76.97	79.00	-25.7	3,399	-0.76%
2023/07/10	17	71.99	7	70.93	71.90	10	2,663	0.38%
2023/07/07	3	68.63	4	68.10	68.00	-1	2,516	-0.04%
2023/07/06	6	69.75	6	70.35	69.60	0	2,535	0.00%
2023/07/05	10	70.30	10	70.10	70.10	0	2,547	0.00%
2023/07/04	0	0.00	1	69.50	69.50	-1	2,554	-0.04%
2023/07/03	0	0.00	25.2	69.60	69.40	-25.2	2,600	-0.97%
2023/06/30	0	0.00	0	69.40	69.30	0	2,628	0.00%
2023/06/29	10	69.25	0	69.10	69.00	10	2,671	0.37%
2023/06/27	63	70.44	87	70.49	68.90	-24	3,105	-0.77%
2023/06/26	60	69.50	30	69.65	69.80	30	3,064	0.98%
2023/06/21	0	0.00	1	69.30	69.30	-1	3,102	-0.03%
2023/06/20	1	68.10	17	67.38	68.20	-16	3,213	-0.50%
2023/06/19	0.2	68.29	1.1	67.99	67.80	-0.9	3,365	-0.03%
2023/06/16	3.2	69.02	0	0.00	68.90	3.2	3,404	0.09%
2023/06/15	0	69.90	1	69.40	69.80	-1	3,655	-0.03%
2023/06/14	2	70.10	1	70.10	70.00	1	3,677	0.03%
2023/06/13	1	71.50	2.2	70.98	70.90	-1.2	3,720	-0.03%
2023/06/12	0.2	71.70	1	71.20	70.80	-0.8	3,760	-0.02%
2023/06/09	0	0.00	0	70.78	70.90	0	3,746	0.00%
2023/06/08	2	69.25	0	0.00	69.10	2	3,751	0.05%
2023/06/07	0	0.00	1.2	69.96	70.30	-1.2	3,866	-0.03%
2023/06/06	0	70.18	0	0.00	69.40	0	3,969	0.00%
2023/06/05	0	0.00	0	71.20	71.00	0	4,284	0.00%
2023/06/02	1	71.39	0	71.30	71.00	1	4,565	0.02%
2023/06/01	0	70.10	2	70.20	70.40	-2	4,811	-0.04%
2023/05/31	5	70.50	0.5	70.23	70.00	4.5	4,813	0.09%
2023/05/30	0	69.60	0	0.00	69.50	0	4,805	0.00%
2023/05/29	0.2	70.00	0	70.00	70.20	0.2	4,800	0.00%
2023/05/26	1	68.39	1	68.40	68.50	0	4,761	0.00%
2023/05/25	0	68.10	0	0.00	68.30	0	4,755	0.00%
2023/05/24	0	0.00	1	68.19	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	0	68.00	67.50	0	4,779	0.00%
2023/05/22	0	67.00	0	67.50	67.50	0	4,775	0.00%
2023/05/19	10	67.10	1	67.30	67.00	9	4,807	0.19%
2023/05/18	1	66.00	0	66.90	66.90	1	4,852	0.02%
2023/05/17	1.2	66.48	0	66.10	66.00	1.2	4,888	0.02%
2023/05/16	0	0.00	0	65.60	65.80	0	4,896	0.00%
2023/05/15	0	64.70	0	0.00	64.70	0	4,903	0.00%
2023/05/12	0	0.00	0	65.70	65.80	0	4,943	0.00%
2023/05/11	1	66.50	1	65.80	65.30	0	4,979	0.00%
2023/05/10	0	0.00	0	66.70	66.70	0	5,006	0.00%
2023/05/09	0	65.70	0	0.00	65.00	0	5,044	0.00%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/05	0	0.00	0	66.80	66.60	0	5,278	0.00%
2023/05/04	0	66.50	0	0.00	66.40	0	5,367	0.00%
2023/05/03	0	66.60	0	0.00	66.70	0	5,474	0.00%
2023/05/02	0	0.00	0	66.10	67.00	0	5,540	0.00%
2023/04/28	0	0.00	0	65.60	65.40	0	5,623	0.00%
2023/04/27	0	0.00	0	64.90	64.30	0	5,616	0.00%
2023/04/25	1	66.98	0	0.00	64.30	1	5,597	0.02%
2023/04/24	0	0.00	0	67.10	66.60	0	5,574	0.00%
2023/04/21	2	67.50	0	0.00	66.80	2	5,571	0.04%
2023/04/20	0	70.20	0	0.00	69.20	0	5,542	0.00%
2023/04/19	0	70.65	0	0.00	70.60	0	5,551	0.00%
2023/04/18	3	72.33	3	71.97	71.60	0	5,527	0.00%
2023/04/17	0	0.00	0	70.50	72.20	0	5,455	0.00%
2023/04/14	1	69.60	2	70.40	69.90	-1	5,370	-0.02%
2023/04/13	0	71.10	0	0.00	70.10	0	5,323	0.00%
2023/04/12	0	0.00	0	72.40	71.80	0	5,283	0.00%
2023/04/11	7	71.90	0	0.00	72.00	7	5,249	0.13%
2023/04/10	0	71.30	1	71.50	71.70	-1	5,239	-0.02%
2023/04/07	0	71.50	3	71.20	71.50	-3	5,213	-0.06%
2023/04/06	1	72.00	0	72.10	71.70	1	5,181	0.02%
2023/03/31	1	71.20	0	71.30	71.30	1	5,147	0.02%
2023/03/30	11.1	70.90	3	70.70	70.80	8.1	5,119	0.16%
2023/03/29	20	71.65	0	72.00	71.00	20	5,091	0.39%
2023/03/28	19	71.44	29	70.72	70.50	-10	4,993	-0.20%
2023/03/27	0	70.25	5	70.40	69.90	-5	4,707	-0.11%
2023/03/24	6	69.95	1	70.40	70.00	5	4,711	0.11%
2023/03/23	12	70.18	0	0.00	70.30	12	4,743	0.25%
2023/03/22	0	72.00	6	72.05	72.00	-6	4,658	-0.13%
2023/03/21	0	0.00	1.3	71.13	71.30	-1.3	4,563	-0.03%
2023/03/20	4	71.85	19	72.77	71.00	-15	4,701	-0.32%
2023/03/17	1	67.80	0	68.90	68.90	1	4,435	0.02%
2023/03/16	0	0.00	0	68.40	67.20	0	4,405	0.00%
2023/03/15	0	0.00	1	70.10	69.00	-1	4,388	-0.02%
2023/03/14	3	68.04	1	67.80	68.10	2	4,401	0.05%
2023/03/13	2	68.05	0	0.00	69.10	2	4,451	0.05%
2023/03/10	18.1	69.38	4	69.95	69.40	14.1	4,458	0.32%
2023/03/09	4.1	71.75	2	71.70	71.70	2.1	4,608	0.04%
2023/03/08	12	72.98	6.1	73.41	72.10	6	4,625	0.13%
2023/03/07	1	70.50	5.1	71.66	71.80	-4.1	4,341	-0.09%
2023/03/06	4	71.15	7.1	70.70	70.70	-3.1	4,092	-0.07%
2023/02/23	0	0.00	0.1	66.80	66.50	-0.1	3,851	0.00%
2023/02/22	1	66.20	1	66.30	66.20	0	3,873	0.00%
2023/02/21	1	68.10	0	0.00	67.60	1	3,879	0.03%
2023/02/17	1.1	66.81	10	66.92	66.90	-9	3,966	-0.23%
2023/02/16	2	67.70	1	67.70	67.70	1	3,962	0.03%
2023/02/15	1	66.30	0	0.00	66.30	1	3,941	0.03%
2023/02/10	2.1	67.04	0	0.00	67.00	2.1	3,946	0.05%
2023/02/09	0.1	68.70	0	0.00	68.50	0.1	3,932	0.00%
2023/02/08	1	68.60	0.1	68.90	68.70	1	3,918	0.02%
2023/02/07	0	68.70	5	69.10	69.10	-5	3,901	-0.13%
2023/02/06	1.1	69.36	5	68.00	68.60	-4	3,895	-0.10%
2023/02/03	1	69.90	1	69.10	69.10	0	3,846	0.00%
2023/02/02	5	67.50	4	67.88	68.10	1	3,694	0.03%
2023/02/01	2	67.45	5	67.18	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	3	65.96	66.30	-3	3,600	-0.08%
2023/01/30	3	65.50	2.3	65.33	65.30	0.8	3,581	0.02%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/13	1	62.00	0	0.00	61.80	1	3,544	0.03%
2023/01/12	1.1	62.10	6	64.00	62.00	-4.9	3,574	-0.14%
2023/01/11	0	0.00	22	63.37	63.50	-22	3,597	-0.61%
2023/01/10	0	62.80	27	62.92	63.10	-27	3,637	-0.74%
2023/01/04	0	0.00	5	60.30	59.80	-5	3,793	-0.13%
2022/12/29	0.1	57.30	0	0.00	57.90	0.1	3,869	0.00%
2022/12/28	2	59.30	0	0.00	58.40	2	3,943	0.05%
2022/12/23	2	59.50	0	0.00	60.40	2	4,039	0.05%
2022/12/21	1	60.80	0	0.00	60.60	1	4,149	0.02%
2022/12/20	1	62.20	2	61.30	61.20	-1	4,155	-0.02%
2022/12/16	1.1	64.79	0	0.00	64.00	1.1	4,209	0.02%
2022/12/14	4	64.60	4	64.70	65.00	0	4,141	0.00%
2022/12/13	0	64.00	0	0.00	64.60	0	4,113	0.00%
2022/12/12	58.1	65.34	7	65.20	64.20	51.1	4,051	1.26%
2022/12/07	1	62.30	0.3	62.30	62.10	0.7	3,924	0.02%
2022/12/06	3	64.47	0	0.00	63.50	3	3,934	0.08%
2022/12/05	0	0.00	8	64.80	66.00	-8	3,979	-0.20%
2022/12/02	1	66.30	1	66.30	65.70	0	4,065	0.00%
2022/12/01	15	65.91	17	65.99	65.60	-2	4,047	-0.05%
2022/11/30	12	62.48	5	62.80	63.10	7	3,926	0.18%
2022/11/29	1	60.70	0	0.00	60.70	1	3,892	0.03%
2022/11/24	6	60.72	6	60.53	60.70	0	4,036	0.00%
2022/11/22	1	59.90	2	59.25	58.90	-1	4,165	-0.02%
2022/11/21	1	60.70	8	60.83	60.30	-7	4,361	-0.16%
2022/11/18	3	61.10	0	0.00	60.00	3	4,769	0.06%
2022/11/16	0	0.00	1	60.40	60.40	-1	4,782	-0.02%
2022/11/15	0	0.00	2	59.10	59.30	-2	4,748	-0.04%
2022/11/14	1	58.50	4	58.50	58.60	-3	4,871	-0.06%
2022/11/11	2	59.35	0	0.00	58.10	2	5,017	0.04%
2022/11/10	2	57.65	0	0.00	58.10	2	5,312	0.04%
2022/11/08	1	57.40	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0.3	58.60	1	58.70	58.30	-0.7	5,601	-0.01%
2022/11/04	0	0.00	1	57.70	57.80	-1	5,692	-0.02%
2022/11/02	0	0.00	1.2	57.02	57.20	-1.2	5,835	-0.02%
2022/10/31	1	55.20	1	55.20	55.10	0	6,159	0.00%
2022/10/27	1	55.40	1	54.80	55.60	0	6,538	0.00%
2022/10/26	5	54.18	5	53.62	53.80	0	6,519	0.00%
2022/10/24	0	0.00	1	54.10	53.10	-1	6,523	-0.02%
2022/10/20	1	51.90	1	52.70	53.30	0	6,603	0.00%
2022/10/18	1	53.60	0	0.00	53.60	1	6,692	0.01%
2022/10/17	0	0.00	1	49.75	52.00	-1	6,812	-0.01%
2022/10/11	0	0.00	3	55.30	54.20	-3	7,092	-0.04%
2022/10/06	0	0.00	1	57.50	58.00	-1	7,179	-0.01%
2022/10/05	16	58.18	2	58.40	57.10	14	7,199	0.19%
2022/10/04	0	0.00	5	58.50	58.60	-5	7,171	-0.07%
2022/10/03	0	0.00	1	57.60	57.20	-1	7,236	-0.01%
2022/09/30	6	56.92	0	0.00	57.00	6	7,381	0.08%
2022/09/28	0	0.00	1	56.90	55.00	-1	7,415	-0.01%
2022/09/27	0	0.00	6	58.55	59.50	-6	7,453	-0.08%
2022/09/26	1	57.70	5	58.04	57.90	-4	7,571	-0.05%
2022/09/22	0	0.00	2	64.10	64.00	-2	7,688	-0.03%
2022/09/15	1	67.80	1	66.60	66.40	0	7,899	0.00%
2022/09/14	2	65.90	0.5	66.30	67.40	1.5	7,925	0.02%
2022/09/13	2.5	67.68	2	68.50	67.00	0.5	7,975	0.01%
2022/09/12	3	67.67	0	0.00	67.80	3	8,102	0.04%
2022/09/08	1	68.00	3	67.43	68.50	-2	8,290	-0.02%
2022/09/07	0	62.70	3	63.30	64.40	-3	8,456	-0.04%
2022/09/06	3	64.57	1	66.60	63.60	2	8,418	0.02%
2022/09/05	2	67.85	0	0.00	67.50	2	8,364	0.02%
2022/09/02	0	0.00	2	69.95	69.70	-2	8,340	-0.02%
2022/09/01	4	70.35	1	70.50	68.90	3	8,309	0.04%
2022/08/30	1	69.00	0	0.00	69.10	1	8,195	0.01%
2022/08/29	4	68.45	1	68.30	68.30	3	8,202	0.04%
2022/08/26	3	71.23	2	71.05	71.60	1	8,191	0.01%
2022/08/25	18	70.90	13	72.28	70.10	5	8,089	0.06%
2022/08/24	0	0.00	4	67.90	68.10	-4	7,866	-0.05%
2022/08/23	0	0.00	16	68.22	68.20	-16	8,076	-0.20%
2022/08/19	1	70.50	1.2	69.93	69.90	-0.2	8,332	0.00%
2022/08/18	5	69.94	15	69.85	70.40	-10	8,275	-0.12%
2022/08/17	13	72.11	12	71.38	71.00	1	8,186	0.01%
2022/08/16	6	69.02	13	69.30	70.20	-7	7,927	-0.09%
2022/08/15	6	66.62	10	67.32	67.90	-4	7,819	-0.05%
2022/08/12	5	65.70	0	0.00	66.20	5	7,855	0.06%
2022/08/11	28	67.91	0	0.00	66.30	28	7,936	0.35%
2022/08/10	0	0.00	2	67.00	66.80	-2	8,128	-0.02%
2022/08/09	1	67.80	0	0.00	67.40	1	8,351	0.01%
2022/08/08	10	65.65	11	66.37	67.30	-1	8,537	-0.01%
2022/08/05	13.3	67.75	16	67.84	67.60	-2.7	8,520	-0.03%
2022/08/04	17.1	66.22	3	65.67	66.70	14.1	8,413	0.17%
2022/08/03	0	0.00	5	62.90	63.40	-5	8,327	-0.06%
2022/08/02	5	63.20	0	0.00	63.50	5	8,470	0.06%
2022/07/27	0	0.00	1.1	63.85	64.50	-1.1	8,971	-0.01%
2022/07/26	1	64.50	3	63.10	62.60	-2	9,027	-0.02%
2022/07/25	1	65.10	1	65.30	65.10	0	9,039	0.00%
2022/07/22	1	65.70	5	65.66	65.80	-4	9,176	-0.04%
2022/07/21	4.1	64.15	10	64.60	66.20	-5.9	9,223	-0.06%
2022/07/20	1	62.80	5	62.72	62.40	-4	9,154	-0.04%
2022/07/19	2	60.95	13	60.74	60.90	-11	9,272	-0.12%
2022/07/18	1.1	59.32	2	60.50	59.80	-0.9	9,442	-0.01%
2022/07/15	12	58.77	5	58.88	59.00	7	9,747	0.07%
2022/07/14	0	0.00	5	57.62	58.30	-5	10,055	-0.05%
2022/07/13	3	57.17	5	56.82	55.80	-2	10,347	-0.02%
2022/07/12	2	55.05	2	56.20	54.80	0	10,689	0.00%
2022/07/11	2	58.55	2	57.75	58.10	0	10,957	0.00%
2022/07/08	18	58.16	5	57.86	58.00	13	11,017	0.12%
2022/07/07	2	55.15	4	55.30	55.80	-2	10,898	-0.02%
2022/07/06	4	56.58	0	0.00	53.90	4	10,894	0.04%
2022/07/05	8	56.50	8	56.35	56.50	0	10,938	0.00%
2022/07/04	3	57.40	7	58.64	56.90	-4	10,930	-0.04%
2022/07/01	4	62.60	24	60.82	57.90	-20	11,029	-0.18%
2022/06/30	1	63.40	0	0.00	63.00	1	11,036	0.01%
2022/06/29	0	0.00	3	67.47	67.60	-3	11,191	-0.03%
2022/06/28	3	69.10	0	0.00	68.00	3	11,908	0.03%
2022/06/27	5	69.40	1	70.40	70.00	4	13,329	0.03%
2022/06/24	2	67.90	4	68.10	67.00	-2	13,453	-0.01%
2022/06/23	5	66.56	3	67.20	66.30	2	13,603	0.01%
2022/06/22	1	68.30	1	66.60	66.60	0	13,864	0.00%
2022/06/21	1	67.30	1	69.30	69.40	0	14,058	0.00%
2022/06/20	2	67.35	8	66.81	66.10	-6	14,344	-0.04%
2022/06/17	7.2	69.48	29	68.99	69.10	-21.8	14,401	-0.15%
2022/06/16	7	74.84	1	73.80	71.60	6	14,233	0.04%
2022/06/15	5	79.10	2	78.95	79.00	3	14,183	0.02%
2022/06/14	1	77.80	1	78.80	78.90	0	14,341	0.00%
2022/06/13	2	79.80	3	80.03	79.50	-1	14,314	-0.01%
2022/06/10	1	80.80	7	80.76	81.80	-6	14,409	-0.04%
2022/06/09	1	81.00	1	81.20	81.50	0	14,480	0.00%
2022/06/08	3	80.87	0	0.00	80.80	3	14,506	0.02%
2022/06/07	1	81.50	0	0.00	81.50	1	14,549	0.01%
2022/06/06	5	81.58	1	82.00	81.40	4	14,548	0.03%
2022/06/02	6	83.80	0	0.00	83.10	6	14,535	0.04%
2022/06/01	78	85.05	78	84.42	84.00	0	14,505	0.00%
2022/05/31	9	84.11	3	84.33	83.80	6	14,345	0.04%
2022/05/30	9	82.52	5	83.66	84.50	4	14,193	0.03%
2022/05/26	1	80.20	1	80.00	78.90	0	13,935	0.00%
2022/05/25	0	0.00	3	79.53	80.20	-3	13,923	-0.02%
2022/05/24	4	79.65	0	0.00	78.70	4	13,997	0.03%
2022/05/23	5	81.92	0	0.00	81.20	5	14,026	0.04%
2022/05/20	12	80.83	32	81.20	81.20	-20	14,123	-0.14%
2022/05/18	25	81.72	8	81.76	81.20	17	14,594	0.12%
2022/05/17	8	80.85	6	80.97	82.40	2	14,434	0.01%
2022/05/16	10	79.75	1	81.00	78.40	9	14,348	0.06%
2022/05/13	0	0.00	1	77.20	77.20	-1	14,440	-0.01%
2022/05/12	1	76.80	0	0.00	75.50	1	14,713	0.01%
2022/05/11	11.4	77.18	12	77.81	77.10	-0.6	15,081	0.00%
2022/05/10	0	0.00	3	74.73	75.50	-3	14,961	-0.02%
2022/05/09	0	0.00	5	77.10	77.10	-5	15,062	-0.03%
2022/05/06	2	80.50	0.2	80.25	81.20	1.8	15,546	0.01%
2022/05/05	8	81.98	9	82.14	81.40	-1	15,572	-0.01%
2022/05/04	4	78.93	4	78.80	78.60	0	15,326	0.00%
2022/05/03	4	77.25	5	77.64	77.90	-1	15,547	-0.01%
2022/04/29	14.3	77.65	2	77.40	76.10	12.3	15,578	0.08%
2022/04/28	4	74.93	1	75.60	76.00	3	15,557	0.02%
2022/04/27	2	75.33	6.5	73.63	76.10	-4.5	15,466	-0.03%
2022/04/26	3	77.94	6	76.98	77.00	-3	15,339	-0.02%
2022/04/25	9.1	80.03	8	79.18	78.70	1.1	15,252	0.01%
2022/04/22	7	83.59	4.3	83.46	82.80	2.7	15,120	0.02%
2022/04/21	23	83.76	22.5	83.96	84.60	0.5	14,983	0.00%
2022/04/20	6	80.45	12.2	80.67	80.80	-6.2	14,855	-0.04%
2022/04/19	15.1	81.42	2.2	81.23	80.60	12.9	14,623	0.09%
2022/04/18	5.2	83.61	1	81.60	82.00	4.2	14,444	0.03%
2022/04/15	6	86.96	5	86.44	85.00	1	14,235	0.01%
2022/04/14	9.2	91.81	4	91.85	90.80	5.2	14,260	0.04%
2022/04/13	8	94.40	4	94.20	93.80	4	14,192	0.03%
2022/04/12	4	94.63	22	94.93	93.30	-18	14,352	-0.13%
2022/04/11	28	95.49	35	95.95	95.00	-7	14,407	-0.05%
2022/04/08	9	98.44	7	98.17	98.10	2	14,392	0.01%
2022/04/07	18	100.44	9	99.32	98.00	9	14,346	0.06%
2022/04/06	22	100.18	10	99.94	101.50	12	14,168	0.08%
2022/04/01	17	99.75	5	99.97	100.50	12	14,162	0.08%
2022/03/31	54.7	105.22	22.1	102.98	102.00	32.6	13,986	0.23%
2022/03/30	21.1	105.53	39.5	106.88	105.00	-18.4	13,567	-0.14%
2022/03/29	5	99.36	5	100.40	98.80	0	12,340	0.00%
2022/03/28	24.5	98.34	3	98.93	98.40	21.5	12,524	0.17%
2022/03/25	14	99.72	17.2	99.87	99.90	-3.2	12,582	-0.03%
2022/03/24	13.2	97.50	2	97.80	97.80	11.2	12,322	0.09%
2022/03/23	15	100.02	16	99.68	99.60	-1	12,188	-0.01%
2022/03/22	9	101.61	2	102.50	102.50	7	12,003	0.06%
2022/03/21	8	105.63	4	105.00	105.00	4	11,884	0.03%
2022/03/18	11	103.68	12.3	104.31	105.00	-1.3	11,866	-0.01%
2022/03/17	3	101.33	7	101.00	102.00	-4	11,702	-0.03%
2022/03/16	5	95.40	1	97.10	96.30	4	11,705	0.03%
2022/03/15	5	96.54	2	98.10	95.00	3	11,863	0.03%
2022/03/14	4	102.75	2	104.00	102.00	2	11,960	0.02%
2022/03/11	0	0.00	3	101.00	101.00	-3	12,395	-0.02%
2022/03/10	5.1	99.91	13	100.31	99.50	-7.9	12,755	-0.06%
2022/03/09	3.2	96.11	4	97.13	97.70	-0.8	13,630	-0.01%
2022/03/08	7.1	94.74	2	94.70	93.70	5.1	13,895	0.04%
2022/03/07	10	97.64	2	97.50	97.30	8	14,153	0.06%
2022/03/04	2	100.75	4	101.50	101.50	-2	14,469	-0.01%
2022/03/03	2	103.75	0	0.00	103.00	2	14,750	0.01%
2022/03/02	1	101.50	1	103.00	103.50	0	14,986	0.00%
2022/03/01	3	103.00	1	102.00	103.50	2	15,294	0.01%
2022/02/25	3.1	101.16	1	101.50	100.50	2.1	15,771	0.01%
2022/02/24	9.1	101.35	2.6	99.90	99.40	6.5	16,240	0.04%
2022/02/23	3	102.66	1	104.00	104.00	2	16,640	0.01%
2022/02/22	10.2	102.36	4.2	102.88	102.50	6	17,811	0.03%
2022/02/21	21	111.12	17.1	108.55	106.00	3.9	18,081	0.02%
2022/02/18	3	107.00	7	107.14	109.00	-4	17,897	-0.02%
2022/02/17	5	106.40	1	108.00	107.00	4	18,019	0.02%
2022/02/16	3	107.00	5	107.10	107.00	-2	18,175	-0.01%
2022/02/15	62	108.44	81	106.54	105.00	-19	18,300	-0.10%
2022/02/14	11	105.45	13	106.27	106.00	-2	18,441	-0.01%
2022/02/11	11.6	105.46	31.4	105.89	105.00	-19.8	18,444	-0.11%
2022/02/10	1	101.50	2	102.25	103.00	-1	18,668	-0.01%
2022/02/09	34	103.37	35	103.09	103.00	-1	19,384	-0.01%
2022/02/08	8	101.75	13.2	102.50	102.00	-5.2	19,523	-0.03%
2022/02/07	3	92.83	2.1	94.18	95.00	0.9	19,910	0.00%
2022/01/26	0.1	90.70	1	90.30	90.50	-0.9	20,923	0.00%
2022/01/25	5.5	92.22	2	91.35	89.50	3.5	22,423	0.02%
2022/01/24	2	88.10	0	0.00	91.30	2	22,697	0.01%
2022/01/21	0	0.00	2	88.70	88.70	-2	23,536	-0.01%
2022/01/20	3	89.90	4	89.78	90.30	-1	24,081	0.00%
2022/01/19	2	90.45	0	0.00	90.40	2	24,609	0.01%
2022/01/18	0.2	94.30	0	0.00	92.40	0.2	25,087	0.00%
2022/01/17	0	0.00	4	91.45	92.00	-4	25,652	-0.02%
2022/01/14	2.1	88.74	16	88.82	89.30	-13.9	26,174	-0.05%
2022/01/13	3	90.63	1	90.60	90.60	2	27,169	0.01%
2022/01/12	2.5	93.08	0	0.00	92.70	2.5	27,947	0.01%
2022/01/11	16.1	94.39	2	94.15	93.70	14.1	28,558	0.05%
2022/01/10	2	97.05	2.6	97.35	98.60	-0.6	28,664	0.00%
2022/01/07	9	95.86	3	96.27	95.00	6	28,617	0.02%
2022/01/06	3.1	100.35	4	100.50	100.50	-0.9	28,343	0.00%
2022/01/05	5	101.30	8	101.56	102.00	-3	28,453	-0.01%
2022/01/04	7.6	105.45	0	0.00	104.00	7.6	28,502	0.03%
2022/01/03	4	105.88	4	105.50	105.50	0	28,716	0.00%
2021/12/30	0	0.00	3	107.00	107.00	-3	28,796	-0.01%
2021/12/29	3	107.00	2	107.50	107.00	1	28,910	0.00%
2021/12/28	1.2	109.08	6.2	109.65	108.00	-5	29,134	-0.02%
2021/12/27	6.2	108.74	1	109.00	109.00	5.2	29,185	0.02%
2021/12/24	64.2	112.04	52	107.67	107.50	12.2	29,287	0.04%
2021/12/23	12	110.96	7.3	110.99	111.50	4.7	29,125	0.02%
2021/12/22	26	109.90	10	109.40	108.00	16	29,022	0.06%
2021/12/21	18.2	106.79	11	108.73	108.00	7.2	28,709	0.02%
2021/12/20	2	105.00	3	105.67	105.00	-1	28,555	0.00%
2021/12/17	9	105.22	6.1	104.02	104.50	2.9	28,800	0.01%
2021/12/16	8	106.75	10.2	107.07	109.00	-2.2	28,899	-0.01%
2021/12/14	2	103.75	3.1	102.21	102.50	-1.1	28,719	0.00%
2021/12/13	1.4	104.93	16	105.81	106.00	-14.6	28,701	-0.05%
2021/12/10	3	105.67	22	105.05	105.00	-19	28,726	-0.07%
2021/12/09	12.3	110.37	3	110.67	109.00	9.3	28,660	0.03%
2021/12/08	1	110.00	4.9	111.80	112.00	-3.9	28,764	-0.01%
2021/12/07	14	111.11	5	111.50	110.00	9	28,852	0.03%
2021/12/06	4.3	111.62	0	0.00	113.00	4.3	28,486	0.02%
2021/12/03	19.2	113.67	64	113.08	111.50	-44.8	28,344	-0.16%
2021/12/02	43	112.81	13	110.92	107.00	30	27,818	0.11%
2021/12/01	24	111.88	17	110.74	110.50	7	27,901	0.03%
2021/11/30	9.5	107.58	7	108.64	110.50	2.5	28,112	0.01%
2021/11/29	4	102.13	4	103.75	106.00	0	28,267	0.00%
2021/11/26	58	107.22	49.5	108.16	103.50	8.5	28,113	0.03%
2021/11/25	10	110.95	6	110.50	108.00	4	27,981	0.01%
2021/11/24	29	111.34	13.1	109.66	112.00	15.9	27,809	0.06%
2021/11/23	19	108.92	31.1	107.85	106.00	-12.1	27,568	-0.04%
2021/11/22	27	110.80	23.5	110.71	108.50	3.5	27,561	0.01%
2021/11/19	24.1	111.48	27	112.11	111.50	-3	27,864	-0.01%
2021/11/18	8	105.13	19.1	104.30	106.00	-11.1	27,212	-0.04%
2021/11/17	38	102.25	15	102.23	102.00	23	27,315	0.08%
2021/11/16	7.1	100.83	8	100.89	98.20	-0.9	27,667	0.00%
2021/11/15	12	100.12	5	100.46	100.50	7	28,029	0.03%
2021/11/12	2	101.75	21	101.74	100.50	-19	28,240	-0.07%
2021/11/11	12	99.73	15.4	100.85	101.00	-3.4	28,331	-0.01%
2021/11/10	8.2	96.75	2	96.70	97.90	6.2	28,092	0.02%
2021/11/09	27.5	98.89	32.1	98.77	98.00	-4.6	27,946	-0.02%
2021/11/08	43.1	101.34	20	101.12	99.20	23.1	27,499	0.08%
2021/11/05	23	109.30	10	109.10	110.00	13	26,953	0.05%
2021/11/04	64	112.69	66	111.13	110.00	-2	26,808	-0.01%
2021/11/03	16	108.09	27	108.09	108.00	-11	26,125	-0.04%
2021/11/02	165.2	120.23	156	114.04	111.50	9.2	25,206	0.04%	大買/大賣/
2021/11/01	80	118.13	75.5	121.77	123.50	4.5	23,823	0.02%
2021/10/29	39	114.23	43	112.78	112.50	-4	23,484	-0.02%
2021/10/28	42	109.76	41	109.57	107.50	1	22,973	0.00%
2021/10/27	30	107.80	31	107.81	107.00	-1	22,734	0.00%
2021/10/26	39	108.29	11	106.23	101.50	28	22,334	0.13%
2021/10/25	32	105.58	68.7	104.21	105.50	-36.7	22,136	-0.17%
2021/10/22	87	102.60	60.2	102.28	101.50	26.8	22,045	0.12%
2021/10/21	41	101.15	36.1	102.00	100.50	5	22,333	0.02%
2021/10/20	26.3	97.74	18	98.03	96.80	8.3	22,038	0.04%
2021/10/19	25.3	97.40	32	98.46	101.50	-6.7	22,139	-0.03%
2021/10/18	4	92.50	10	92.89	92.60	-6	21,900	-0.03%
2021/10/15	4	91.48	9.2	92.24	91.40	-5.2	22,556	-0.02%
2021/10/14	2	89.65	2	89.00	89.00	0	23,483	0.00%
2021/10/13	7	93.03	3	89.70	87.40	4	23,748	0.02%
2021/10/12	3	94.53	6	94.02	93.30	-3	24,108	-0.01%
2021/10/08	13	92.24	13	93.32	94.00	0	24,790	0.00%
2021/10/07	8.3	89.49	13	89.32	89.50	-4.7	25,392	-0.02%
2021/10/06	19.3	87.19	17	87.22	86.20	2.3	25,823	0.01%
2021/10/05	2.5	83.38	7	84.07	86.50	-4.5	26,290	-0.02%
2021/10/04	2.1	84.50	3	82.63	81.10	-0.9	26,522	0.00%
2021/10/01	6.4	85.88	14	86.06	84.10	-7.6	26,890	-0.03%
2021/09/30	19	89.91	9	90.09	89.30	10	27,668	0.04%
2021/09/29	4	88.73	1	90.30	87.70	3	28,122	0.01%
2021/09/28	1	95.00	2	94.00	91.80	-1	28,938	0.00%
2021/09/27	2	94.70	1	94.40	94.60	1	29,581	0.00%
2021/09/24	11.2	96.00	12	96.30	95.00	-0.8	30,007	0.00%
2021/09/23	2.4	94.62	2	92.70	95.40	0.4	30,217	0.00%
2021/09/22	2	90.40	0	0.00	90.20	2	30,320	0.01%
2021/09/17	5	90.92	5	91.84	92.30	0	31,093	0.00%
2021/09/16	2	91.90	0	0.00	90.40	2	31,844	0.01%
2021/09/15	14	91.23	22	91.54	92.30	-8	32,181	-0.02%
2021/09/14	12	92.39	16	92.31	91.70	-4	32,862	-0.01%
2021/09/13	28	95.41	14	93.61	92.30	14	33,164	0.04%
2021/09/10	5	92.02	48	92.27	94.90	-43	33,443	-0.13%
2021/09/09	6	91.28	12	92.03	93.90	-6	34,291	-0.02%
2021/09/08	18.1	91.29	13	91.24	90.50	5.1	35,196	0.01%
2021/09/07	17	93.39	23.1	93.12	94.30	-6.1	35,488	-0.02%
2021/09/06	15	98.05	13	97.89	94.50	2	35,198	0.01%
2021/09/03	22	97.95	28	98.15	98.50	-6	34,882	-0.02%
2021/09/02	61	103.80	33	101.85	100.50	28	34,527	0.08%
2021/09/01	10	110.35	10	110.30	111.00	0	34,572	0.00%
2021/08/31	5	107.20	3	109.00	108.50	2	34,495	0.01%
2021/08/30	13	107.50	16	108.84	110.00	-3	34,408	-0.01%
2021/08/27	17.2	108.26	10	109.45	106.50	7.2	34,340	0.02%
2021/08/26	24	113.27	20.1	112.82	111.50	3.9	34,147	0.01%
2021/08/25	36	112.38	58	114.22	113.00	-22	34,077	-0.06%
2021/08/24	40.1	108.02	33.1	109.85	107.50	7	33,308	0.02%
2021/08/23	23	108.13	12	107.88	106.00	11	32,775	0.03%
2021/08/20	25.1	104.42	26.5	104.49	105.00	-1.5	32,351	0.00%
2021/08/19	39.1	100.84	32	100.88	99.00	7.1	31,672	0.02%
2021/08/18	24	94.98	25	95.25	100.00	-1	31,083	0.00%
2021/08/17	11	99.08	10	98.10	91.00	1	30,700	0.00%
2021/08/16	9	99.36	10	98.83	98.90	-1	30,369	0.00%
2021/08/13	8	98.83	5.2	100.44	97.00	2.8	30,232	0.01%
2021/08/12	1	101.50	5	101.40	103.00	-4	30,107	-0.01%
2021/08/11	6	99.32	1	97.90	97.60	5	29,975	0.02%
2021/08/10	6	100.02	8	100.45	101.00	-2	29,776	-0.01%
2021/08/09	9.2	102.25	3	102.50	100.50	6.2	29,579	0.02%
2021/08/06	5	105.70	28	105.61	108.50	-23	29,399	-0.08%
2021/08/05	16	108.41	1.2	110.33	108.50	14.8	29,282	0.05%
2021/08/04	20.3	114.17	13	113.73	113.00	7.3	29,279	0.02%
2021/08/03	21	113.98	18	114.69	113.50	3	29,284	0.01%
2021/08/02	9	108.89	21	109.05	111.50	-12	28,915	-0.04%
2021/07/30	4	104.50	10	104.15	102.50	-6	28,598	-0.02%
2021/07/29	29	106.34	18.2	106.37	107.00	10.8	28,473	0.04%
2021/07/28	30.1	105.54	23	105.46	104.50	7.1	28,180	0.03%
2021/07/27	29.4	118.97	25	117.04	114.50	4.4	27,765	0.02%
2021/07/26	13	114.69	13	116.65	115.50	0	27,020	0.00%
2021/07/23	19	113.76	12	113.04	110.00	7	26,312	0.03%
2021/07/22	6	110.33	25.2	112.02	113.50	-19.2	25,352	-0.08%
2021/07/21	66	108.52	59	106.94	103.50	7	25,114	0.03%
2021/07/20	57	105.73	58.2	106.19	108.50	-1.2	24,422	0.00%
2021/07/19	20	101.98	17	101.87	100.00	3	23,783	0.01%
2021/07/16	35.5	99.82	38.4	101.73	102.50	-2.9	24,120	-0.01%
2021/07/15	22.2	97.19	25	96.79	100.00	-2.8	24,054	-0.01%
2021/07/14	40.5	101.04	25	102.43	98.10	15.5	23,919	0.06%
2021/07/13	32	111.73	20	112.38	109.00	12	23,126	0.05%
2021/07/12	10.1	103.11	18	102.62	105.50	-7.9	22,646	-0.03%
2021/07/09	15	96.83	14	96.99	96.00	1	22,042	0.00%
2021/07/08	13	97.32	16	97.27	94.80	-3	21,711	-0.01%
2021/07/07	54	95.91	54.3	96.71	93.60	-0.3	21,344	0.00%
2021/07/06	35.3	91.96	68	93.19	92.60	-32.7	20,611	-0.16%
2021/07/05	43	92.87	92.2	93.70	90.50	-49.2	20,264	-0.24%
2021/07/02	33	84.91	46	85.48	87.60	-13	19,651	-0.07%
2021/07/01	34.1	81.14	13	80.46	79.70	21.1	19,370	0.11%
2021/06/30	15	82.47	25	83.92	86.20	-10	19,562	-0.05%
2021/06/29	11	80.14	30	80.15	78.70	-19	19,614	-0.10%
2021/06/28	24.1	81.69	17	80.87	79.60	7.1	19,407	0.04%
2021/06/25	20	78.08	59	78.74	81.80	-39	18,838	-0.21%
2021/06/24	36	74.46	22	74.98	74.40	14	18,163	0.08%
2021/06/23	68	72.67	65	72.59	74.50	3	17,792	0.02%
2021/06/22	32	69.13	24	69.02	69.90	8	17,070	0.05%
2021/06/21	55.4	69.23	22	68.29	66.20	33.4	16,679	0.20%
2021/06/18	57	68.12	56	68.90	68.90	1	16,156	0.01%
2021/06/17	44	64.13	79	64.02	65.20	-35	15,070	-0.23%
2021/06/16	9	60.63	20	60.48	61.00	-11	14,076	-0.08%
2021/06/15	11	57.07	0	0.00	57.80	11	13,617	0.08%
2021/06/11	7	56.47	1	56.50	56.50	6	13,585	0.04%
2021/06/10	26	56.66	1	56.80	57.00	25	13,668	0.18%
2021/06/09	100	56.33	102	57.12	56.50	-2	13,562	-0.01%	大賣/
2021/06/08	2	54.65	0	0.00	54.80	2	13,053	0.02%
2021/06/07	0	52.90	0	0.00	53.40	0	13,119	0.00%
2021/06/04	1	52.60	2	54.20	54.00	-1	13,221	-0.01%
2021/06/03	13	53.48	6	53.68	53.50	7	13,225	0.05%
2021/06/02	13	53.52	19	53.98	52.90	-6	13,253	-0.05%
2021/06/01	0.1	51.90	0	0.00	52.00	0.1	12,855	0.00%
2021/05/31	8	50.71	1	51.30	51.20	7	12,919	0.05%
2021/05/28	7	51.19	0	0.00	50.60	7	13,004	0.05%
2021/05/26	1	48.40	5	47.80	48.40	-4	13,217	-0.03%
2021/05/25	6	47.52	1	48.05	47.85	5	13,317	0.04%
2021/05/21	1	44.90	0	0.00	46.15	1	13,538	0.01%
2021/05/19	30	44.17	2	43.25	45.60	28	13,604	0.21%
2021/05/18	2	41.10	0	0.00	43.55	2	13,512	0.01%
2021/05/17	10	40.50	0	0.00	39.60	10	13,515	0.07%
2021/05/14	20	44.73	0	0.00	43.95	20	13,471	0.15%
2021/05/12	8	43.05	21	43.22	43.50	-13	13,348	-0.10%
2021/05/11	14	47.42	4	48.91	46.60	10	13,217	0.08%
2021/05/10	5	51.78	8	52.01	51.10	-3	13,093	-0.02%
2021/05/07	1	51.30	4	52.45	53.60	-3	13,597	-0.02%
2021/05/06	5	51.90	0	0.00	50.70	5	13,602	0.04%
2021/05/05	3	52.13	2	51.85	50.90	1	13,569	0.01%
2021/05/04	2	55.10	1	52.00	52.40	1	13,623	0.01%
2021/05/03	4	57.90	4	56.88	55.50	0	13,697	0.00%
2021/04/29	2	59.40	5	59.22	59.00	-3	13,737	-0.02%
2021/04/28	4	60.55	12	60.94	60.50	-8	13,804	-0.06%
2021/04/27	9	60.51	10	61.39	60.20	-1	13,935	-0.01%
2021/04/26	1	63.30	4	62.73	62.70	-3	13,805	-0.02%
2021/04/23	5	62.50	4	63.05	62.40	1	13,876	0.01%
2021/04/22	17	63.73	10	63.57	60.50	7	13,695	0.05%
2021/04/21	4	59.45	13	61.37	61.70	-9	13,209	-0.07%
2021/04/20	21	59.61	28	60.02	59.50	-7	12,870	-0.05%
2021/04/19	0	0.00	4	55.78	56.70	-4	12,514	-0.03%
2021/04/16	1	55.40	4	55.60	56.00	-3	12,781	-0.02%
2021/04/15	0	0.00	2	55.20	55.40	-2	12,871	-0.02%
2021/04/14	8	54.10	0	0.00	55.40	8	12,979	0.06%
2021/04/13	2	56.95	5	56.94	55.80	-3	13,158	-0.02%
2021/04/12	7	57.66	2	58.45	57.10	5	13,235	0.04%
2021/04/09	4	59.13	11	59.87	58.60	-7	13,439	-0.05%
2021/04/08	2	60.80	6	60.48	60.70	-4	14,110	-0.03%
2021/04/07	8	59.21	9	59.10	59.60	-1	14,202	-0.01%
2021/04/06	22	58.05	31	58.42	59.60	-9	14,068	-0.06%
2021/04/01	22	55.61	24	55.41	54.50	-2	13,793	-0.01%
2021/03/31	5	53.40	0	0.00	53.50	5	14,143	0.04%
2021/03/30	2	54.60	0	0.00	54.00	2	15,208	0.01%
2021/03/29	2	53.90	17	54.55	54.60	-15	16,146	-0.09%
2021/03/26	0	0.00	1	53.60	53.70	-1	16,282	-0.01%
2021/03/25	6	52.53	0	0.00	52.20	6	16,368	0.04%
2021/03/24	2	53.40	4	53.50	53.70	-2	16,465	-0.01%
2021/03/23	15	53.52	1	53.30	53.00	14	16,589	0.08%
2021/03/22	1	55.40	0	0.00	54.40	1	16,726	0.01%
2021/03/18	12	54.98	2	55.10	54.20	10	17,189	0.06%
2021/03/17	0	0.00	2	54.60	54.20	-2	17,384	-0.01%
2021/03/16	1	53.60	0	0.00	53.80	1	17,675	0.01%
2021/03/15	1	54.10	0	0.00	54.10	1	18,108	0.01%
2021/03/12	7	53.29	3	52.90	53.10	4	18,159	0.02%
2021/03/11	3	51.73	2	52.10	52.90	1	18,251	0.01%
2021/03/10	15	51.29	13	51.17	51.40	2	18,268	0.01%
2021/03/09	1	48.65	1	48.05	48.70	0	18,249	0.00%
2021/03/08	3	49.93	5	51.35	49.65	-2	18,577	-0.01%
2021/03/04	3	52.10	1.1	53.95	51.60	2	19,241	0.01%
2021/03/03	2	53.00	5	54.28	54.10	-3	19,614	-0.02%
2021/03/02	10	55.28	3	56.23	53.90	7	19,881	0.04%
2021/02/26	0	0.00	20	54.10	54.00	-20	20,047	-0.10%
2021/02/25	3	54.67	3	55.90	54.60	0	21,355	0.00%
2021/02/24	4	55.13	21	55.00	55.00	-17	22,443	-0.08%
2021/02/23	1.1	54.77	2	54.95	55.00	-0.9	22,545	0.00%
2021/02/22	0	55.00	4	54.80	54.40	-4	22,470	-0.02%
2021/02/19	10	51.70	10	52.10	53.10	0	22,464	0.00%
2021/02/02	0	0.00	1	50.20	50.00	-1	24,837	0.00%
2021/01/29	8	52.53	11	54.17	50.50	-3	24,939	-0.01%
2021/01/28	1	51.10	0	0.00	51.20	1	24,472	0.00%
2021/01/27	1	52.20	0	0.00	52.50	1	24,442	0.00%
2021/01/26	1	53.00	0	0.00	52.00	1	24,460	0.00%
2021/01/25	3	53.60	4	52.95	53.30	-1	24,404	0.00%
2021/01/22	3	50.87	5	51.84	51.60	-2	24,222	-0.01%
2021/01/21	5	51.62	6	51.92	51.00	-1	24,138	0.00%
2021/01/20	1	52.50	10	51.55	51.70	-9	24,060	-0.04%
2021/01/19	5	55.06	3	55.70	54.80	2	23,846	0.01%
2021/01/18	8	55.55	5	55.22	55.50	3	23,821	0.01%
2021/01/15	1	54.50	2	55.30	54.00	-1	23,598	0.00%
2021/01/14	9	54.31	0	0.00	53.90	9	23,431	0.04%
2021/01/13	0	0.00	1	55.80	55.30	-1	23,327	0.00%
2021/01/12	7	56.74	6	56.73	55.30	1	23,246	0.00%
2021/01/11	24	54.33	27	55.26	56.50	-3	22,867	-0.01%
2021/01/08	3	52.70	11	54.15	53.50	-8	22,833	-0.04%
2021/01/07	2	53.10	15	53.41	53.20	-13	23,230	-0.06%
2021/01/06	13	53.41	16	53.74	53.00	-3	23,313	-0.01%
2021/01/05	16	53.74	9	54.32	54.70	7	23,142	0.03%
2021/01/04	31	55.30	14	55.34	54.70	17	23,109	0.07%
2020/12/31	37	54.63	58	54.21	54.10	-21	23,051	-0.09%
2020/12/30	43	52.56	8	53.06	51.80	35	22,367	0.16%
2020/12/29	4	51.65	9	51.73	52.80	-5	22,044	-0.02%
2020/12/28	9	51.41	6	52.40	51.60	3	21,821	0.01%
2020/12/25	47	51.87	39	52.10	51.00	8	21,429	0.04%
2020/12/24	34	49.40	35	50.04	50.60	-1	20,612	0.00%
2020/12/23	9	46.52	28	46.68	46.90	-19	19,511	-0.10%
2020/12/22	6	45.01	7	44.13	43.60	-1	18,595	-0.01%
2020/12/21	11	43.90	13	42.98	44.60	-2	18,505	-0.01%
2020/12/18	3	44.25	7	44.97	44.00	-4	18,713	-0.02%
2020/12/16	2	44.30	9	44.49	44.75	-7	18,660	-0.04%
2020/12/15	8	44.43	36	43.94	42.70	-28	18,800	-0.15%
2020/12/14	15	45.91	12	45.33	45.10	3	19,025	0.02%
2020/12/11	7	44.70	12	44.00	44.10	-5	18,840	-0.03%
2020/12/10	25	46.41	29	46.70	45.80	-4	18,653	-0.02%
2020/12/09	28	46.19	7	46.36	45.95	21	18,353	0.11%
2020/12/08	10	44.84	6	45.17	44.95	4	17,978	0.02%
2020/12/07	1	44.50	44	44.83	44.30	-43	17,988	-0.24%
2020/12/04	6	44.34	13	44.49	44.30	-7	17,926	-0.04%
2020/12/03	1	44.60	6	45.06	44.35	-5	17,860	-0.03%
2020/12/02	45	46.39	18	45.36	44.70	27	17,857	0.15%
2020/12/01	6	44.48	11.8	44.76	45.80	-5.8	17,637	-0.03%
2020/11/30	23	44.80	11	45.04	44.60	12	17,461	0.07%
2020/11/27	6	43.37	6	43.97	45.15	0	17,327	0.00%
2020/11/26	6	43.85	8	43.60	43.65	-2	17,355	-0.01%
2020/11/25	15	43.17	17	43.49	42.40	-2	17,154	-0.01%
2020/11/24	23	44.82	28	45.26	43.20	-5	17,057	-0.03%
2020/11/23	78	42.80	76	42.86	44.40	2	16,399	0.01%
2020/11/20	3	40.15	5	40.02	40.40	-2	16,776	-0.01%
2020/11/19	2	39.00	5	39.09	39.00	-3	16,927	-0.02%
2020/11/18	2	39.90	4	39.85	39.55	-2	17,618	-0.01%
2020/11/17	20	40.27	10	39.70	39.50	10	18,922	0.05%
2020/11/16	3	40.80	2	40.98	41.35	1	21,270	0.00%
2020/11/13	5	38.84	6	38.63	38.70	-1	21,508	0.00%
2020/11/12	18	38.69	2	40.05	38.15	16	21,713	0.07%
2020/11/11	11	40.55	22.7	39.70	40.35	-11.7	21,395	-0.05%
2020/11/10	5	39.20	10	39.09	38.05	-5	20,909	-0.02%
2020/11/09	20	38.65	24	38.74	39.00	-4	20,791	-0.02%
2020/11/05	5	38.15	2	37.20	37.90	3	20,769	0.01%
2020/11/04	0	0.00	1	36.60	37.00	-1	20,901	0.00%
2020/11/03	1	36.30	0	0.00	36.90	1	21,491	0.00%
2020/11/02	0	0.00	25	35.51	35.30	-25	22,085	-0.11%
2020/10/30	0	0.00	11	36.49	36.05	-11	22,205	-0.05%
2020/10/29	5	36.55	3	36.82	37.20	2	22,509	0.01%
2020/10/28	1	38.40	2	37.85	37.55	-1	22,554	0.00%
2020/10/27	1	38.05	0	0.00	38.45	1	22,538	0.00%
2020/10/26	4	38.40	8	38.68	38.10	-4	22,623	-0.02%
2020/10/23	1	38.15	1	37.80	38.15	0	22,541	0.00%
2020/10/22	0	0.00	3	37.60	37.80	-3	22,637	-0.01%
2020/10/21	0	0.00	9	37.52	37.40	-9	22,620	-0.04%
2020/10/20	11	36.95	0	0.00	36.75	11	22,601	0.05%
2020/10/19	2	37.00	1	37.10	37.15	1	22,594	0.00%
2020/10/16	21	38.42	14	37.46	36.80	7	22,574	0.03%
2020/10/15	8	39.36	20	39.60	39.00	-12	22,229	-0.05%
2020/10/14	50	38.84	2.4	38.80	38.70	47.6	21,642	0.22%
2020/10/13	20	38.75	7	38.65	38.30	13	21,478	0.06%
2020/10/12	0	0.00	2	38.40	38.30	-2	21,336	-0.01%
2020/10/08	10	38.36	23	38.55	37.95	-13	21,233	-0.06%
2020/10/07	21	38.29	2	37.83	38.40	19	21,039	0.09%
2020/10/06	0	0.00	1.3	37.54	37.45	-1.3	20,941	-0.01%
2020/10/05	0	0.00	4	36.78	36.90	-4	21,030	-0.02%
2020/09/30	2	35.68	0	0.00	36.30	2	21,064	0.01%
2020/09/29	0	0.00	1	36.25	35.75	-1	21,134	0.00%
2020/09/28	0	0.00	1	35.75	35.45	-1	21,083	0.00%
2020/09/25	4	35.66	2	36.45	34.95	2	21,098	0.01%
2020/09/24	1	35.80	0	0.00	35.30	1	21,089	0.00%
2020/09/23	3	38.12	1	37.80	37.10	2	21,179	0.01%
2020/09/22	5	37.34	3	37.50	37.05	2	20,890	0.01%
2020/09/21	7	37.71	0	0.00	37.40	7	20,794	0.03%
2020/09/18	15	38.43	10	38.05	37.60	5	20,814	0.02%
2020/09/17	4	37.75	16	37.67	38.20	-12	20,556	-0.06%
2020/09/16	3	36.48	35	36.56	36.40	-32	20,061	-0.16%
2020/09/15	35	36.26	3	36.40	35.90	32	19,992	0.16%
2020/09/14	8	35.91	8	35.74	36.10	0	20,063	0.00%
2020/09/11	6	34.88	2	34.75	34.65	4	20,003	0.02%
2020/09/10	10	37.10	10	36.35	36.20	0	19,836	0.00%
2020/09/09	6	35.56	15	35.62	36.40	-9	19,777	-0.05%
2020/09/08	1	36.05	0	0.00	35.90	1	19,786	0.01%
2020/09/07	1	36.05	6	36.45	35.70	-5	19,811	-0.03%
2020/09/04	7	36.97	1	36.80	36.75	6	19,837	0.03%
2020/09/03	12	37.95	16	38.13	37.40	-4	19,855	-0.02%
2020/09/02	1	37.80	1	37.80	38.00	0	19,694	0.00%
2020/09/01	25	37.99	8	38.26	38.55	17	19,779	0.09%
2020/08/31	1.3	36.66	2	36.60	36.70	-0.7	19,408	0.00%
2020/08/28	23.1	37.76	21	37.50	37.40	2.1	19,647	0.01%
2020/08/27	34	37.43	36	37.52	37.35	-2	20,272	-0.01%
2020/08/26	64	40.22	38	39.81	38.40	26	19,892	0.13%
2020/08/25	9	38.45	13	38.45	38.40	-4	18,326	-0.02%
2020/08/24	17	38.27	32	38.52	39.00	-15	17,887	-0.08%
2020/08/21	73	38.62	44	38.57	37.95	29	17,062	0.17%
2020/08/20	136	37.79	150	38.08	38.75	-14	15,582	-0.09%	大買/大賣/
2020/08/19	12	35.74	17	35.69	36.85	-5	12,641	-0.04%
2020/08/18	14	32.83	4	32.79	33.50	10	11,930	0.08%
2020/08/17	22	30.62	22	30.84	32.00	0	11,501	0.00%
2020/08/14	0	0.00	5	30.10	30.45	-5	11,271	-0.04%
2020/08/13	8	30.15	0	0.00	30.05	8	11,222	0.07%
2020/08/12	1	29.50	0	0.00	29.90	1	11,049	0.01%
2020/08/11	12	30.10	20	29.60	29.80	-8	10,944	-0.07%
2020/08/10	10	31.11	9	30.23	30.40	1	10,915	0.01%
2020/08/07	6	32.43	3	32.75	32.40	3	10,682	0.03%
2020/08/06	10	32.00	7	32.15	32.65	3	10,058	0.03%
2020/08/05	0	0.00	39	28.82	29.70	-39	9,412	-0.41%
2020/08/04	10	29.26	23	29.93	28.80	-13	9,278	-0.14%
2020/08/03	9	30.12	8	30.01	29.70	1	8,947	0.01%
2020/07/31	11	29.32	0	0.00	29.35	11	8,858	0.12%
2020/07/30	6	29.43	4	29.24	29.55	2	8,845	0.02%
2020/07/27	1	28.55	1	28.60	28.55	0	8,632	0.00%
2020/07/24	10	28.05	1	27.95	27.95	9	8,703	0.10%
2020/07/23	3	28.63	0	0.00	28.55	3	8,690	0.03%
2020/07/22	4	28.09	6	28.42	28.45	-2	8,692	-0.02%
2020/07/21	6	27.65	4	27.40	27.85	2	8,790	0.02%
2020/07/17	8	27.29	0	0.00	27.05	8	9,148	0.09%
2020/07/16	4	28.04	0	0.00	28.05	4	9,131	0.04%
2020/07/15	4	29.21	80	28.80	28.65	-76	9,100	-0.84%
2020/07/14	25	29.69	0	0.00	29.35	25	9,016	0.28%
2020/07/13	1	29.05	3	29.90	30.15	-2	8,848	-0.02%
2020/07/09	22	29.61	17	29.51	29.70	5	8,548	0.06%
2020/07/08	0	0.00	8	29.35	29.45	-8	8,462	-0.09%
2020/07/07	2	29.13	1	29.10	29.15	1	8,344	0.01%
2020/07/06	6	28.90	12	29.06	29.20	-6	8,298	-0.07%
2020/07/03	20	29.30	0	0.00	29.10	20	8,235	0.24%
2020/07/02	35	29.44	43	29.90	29.80	-8	8,010	-0.10%
2020/07/01	0	0.00	15	28.70	28.50	-15	7,748	-0.19%
2020/06/29	30	28.18	0	0.00	27.85	30	7,753	0.39%
2020/06/24	5	28.15	0	0.00	29.20	5	7,613	0.07%
2020/06/23	33	28.27	1	28.15	28.15	32	7,535	0.42%
2020/06/22	12	28.55	4	28.80	28.60	8	7,503	0.11%
2020/06/19	2	29.40	1	29.50	28.30	1	7,478	0.01%
2020/06/17	1	28.65	1	28.80	28.60	0	7,261	0.00%
2020/06/15	2	28.73	0	0.00	28.05	2	7,204	0.03%
2020/06/12	3	28.67	0	0.00	29.65	3	7,134	0.04%
2020/06/11	7	29.91	15	29.30	29.20	-8	7,085	-0.11%
2020/06/10	0	0.00	4	29.44	30.00	-4	6,942	-0.06%
2020/06/09	2	28.28	10	28.25	28.30	-8	6,772	-0.12%
2020/06/08	10	30.09	14	29.92	29.10	-4	6,677	-0.06%
2020/06/05	6	29.12	2	29.33	29.10	4	6,346	0.06%
2020/06/04	40	29.13	29.4	29.05	29.30	10.6	6,172	0.17%
2020/06/03	69	28.56	99	28.54	28.95	-30	5,701	-0.53%
2020/06/02	0	0.00	7	26.09	27.00	-7	4,644	-0.15%
2020/06/01	1	24.50	0	0.00	24.60	1	4,304	0.02%
2020/05/25	0	0.00	1	23.45	24.05	-1	4,203	-0.02%
2020/05/20	1	24.15	2	24.20	24.05	-1	4,110	-0.02%
2020/05/18	7	22.62	0	0.00	23.00	7	3,999	0.18%
2020/05/15	2	23.15	0	0.00	23.25	2	3,969	0.05%
2020/05/13	0	0.00	1	24.65	25.00	-1	3,803	-0.03%
2020/05/11	0	0.00	6	25.35	25.55	-6	3,765	-0.16%
2020/05/08	1	25.05	0	0.00	24.90	1	3,709	0.03%
2020/05/07	6	24.98	0	0.00	24.95	6	3,674	0.16%
2020/05/06	1	24.55	1	25.05	25.05	0	3,624	0.00%
2020/05/05	1	25.15	0	0.00	25.40	1	3,573	0.03%
2020/05/04	0	0.00	6	24.32	24.40	-6	3,499	-0.17%
2020/04/30	0	0.00	5	24.55	24.55	-5	3,499	-0.14%
2020/04/29	10	24.55	0	0.00	24.40	10	3,496	0.29%
2020/04/28	0	0.00	3	23.85	24.15	-3	3,405	-0.09%
2020/04/27	2	23.78	5	23.65	23.85	-3	3,390	-0.09%
2020/04/24	19	23.93	0	0.00	23.70	19	3,331	0.57%
2020/04/23	1	24.35	10	24.20	24.05	-9	3,179	-0.28%
2020/04/22	12	22.79	0	0.00	23.20	12	2,893	0.41%
2020/04/21	0	0.00	5	22.00	21.45	-5	2,794	-0.18%
2020/04/13	5	20.60	0	0.00	20.25	5	2,701	0.19%
2020/04/09	0	0.00	10	20.43	20.00	-10	2,796	-0.36%
2020/04/07	0	0.00	1	19.10	19.40	-1	2,750	-0.04%
2020/04/06	5	19.00	0	0.00	19.05	5	2,747	0.18%
2020/03/31	10	19.47	0	0.00	19.15	10	2,982	0.34%
2020/03/27	1	18.20	0	0.00	17.95	1	2,943	0.03%
2020/03/26	1	18.25	0	0.00	18.20	1	2,953	0.03%
2020/03/24	0	0.00	4	16.55	16.60	-4	3,084	-0.13%
2020/03/23	4	15.20	0	0.00	15.10	4	3,066	0.13%
2020/03/19	0	0.00	62	14.17	13.70	-62	3,048	-2.03%
2020/03/18	0	0.00	2	15.60	15.20	-2	2,956	-0.07%
2020/03/17	2	16.33	9	16.60	16.15	-7	2,896	-0.24%
2020/03/16	3	18.63	2	18.00	17.90	1	2,799	0.04%
2020/03/13	2	19.50	1	19.50	19.85	1	2,724	0.04%
2020/03/12	2	22.68	0	0.00	21.65	2	2,651	0.08%
2020/02/27	1	24.70	1	24.50	24.30	0	2,625	0.00%
2020/02/25	0.1	24.80	1	24.50	24.95	-0.9	2,566	-0.04%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/18	0	0.00	5	25.11	25.00	-5	2,558	-0.20%
2020/02/17	0	0.00	5	24.82	24.80	-5	2,550	-0.20%
2020/02/06	0	0.00	1	23.90	24.25	-1	2,544	-0.04%
2020/02/05	0	0.00	14	23.21	23.25	-14	2,533	-0.55%
2020/02/04	1	22.85	0	0.00	23.15	1	2,556	0.04%
2020/02/03	2	21.93	6	22.02	22.20	-4	2,673	-0.15%
2020/01/31	9	24.63	1	24.15	24.00	8	2,653	0.30%
2020/01/30	3	24.65	0	0.00	24.65	3	2,631	0.11%
2020/01/20	1	27.40	0	0.00	27.35	1	2,587	0.04%
2020/01/15	1	27.75	1	27.65	27.85	0	2,687	0.00%
2020/01/13	0	0.00	1	26.90	26.95	-1	2,650	-0.04%
2020/01/08	1	26.80	0	0.00	26.55	1	2,780	0.04%
2020/01/07	0	0.00	4	27.90	27.50	-4	2,827	-0.14%
2020/01/06	1	28.15	0	0.00	28.25	1	2,859	0.03%
2020/01/03	0	0.00	24	28.60	28.25	-24	2,842	-0.84%
2020/01/02	13	28.05	0	0.00	27.80	13	2,762	0.47%
2019/12/31	0	0.00	6	27.65	27.70	-6	2,787	-0.22%
2019/12/27	4	28.70	7	28.22	28.35	-3	2,757	-0.11%
2019/12/26	6	28.25	4	28.25	28.30	2	2,692	0.07%
2019/12/23	2	26.98	0	0.00	26.90	2	2,423	0.08%
2019/12/20	19	28.02	11	27.92	27.50	8	2,391	0.33%
2019/12/17	0.2	26.50	0	0.00	26.65	0.2	2,248	0.01%
2019/12/13	3	25.95	0	0.00	25.90	3	2,324	0.13%
2019/12/04	4	26.00	0	0.00	25.90	4	3,421	0.12%
2019/12/02	2	25.20	1	25.40	25.35	1	3,517	0.03%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/13	3	26.75	0	0.00	26.60	3	4,489	0.07%
2019/10/31	13	29.21	11	29.88	28.70	2	4,584	0.04%
2019/10/30	5	29.04	2	29.10	29.00	3	4,501	0.07%
2019/10/23	2	29.20	6	28.89	29.05	-4	4,657	-0.09%
2019/10/22	5.2	28.69	0	0.00	28.40	5.2	4,591	0.11%
2019/10/16	1	28.70	0	0.00	28.70	1	4,749	0.02%
2019/10/15	6	27.78	6	28.20	28.30	0	4,662	0.00%
2019/10/09	0	0.00	0.4	27.00	27.00	-0.4	4,911	-0.01%
2019/10/08	4	26.94	0	0.00	26.85	4	5,187	0.08%
2019/10/07	4	27.15	0	27.25	27.25	4	5,396	0.07%
2019/10/04	7	27.71	1	27.65	27.65	6	5,404	0.11%
2019/10/02	2	28.25	2	28.40	28.45	0	5,517	0.00%
2019/10/01	1.2	28.78	0	0.00	28.90	1.2	5,508	0.02%
2019/09/25	5	29.82	1.9	29.91	29.75	3.1	5,529	0.06%
2019/09/24	1	30.20	0	0.00	30.15	1	5,526	0.02%
2019/09/23	6	30.46	8	30.70	30.35	-2	5,547	-0.04%
2019/09/12	4	27.80	0	0.00	27.95	4	5,555	0.07%
2019/09/11	7	27.68	0	0.00	27.65	7	5,550	0.13%
2019/09/10	9	28.34	4	28.46	28.35	5	5,526	0.09%
2019/09/09	8	28.11	1	28.10	28.20	7	5,567	0.13%
2019/09/06	6	28.62	13	29.30	28.60	-7	5,543	-0.13%
2019/09/05	2	28.78	1	29.15	28.50	1	5,199	0.02%
2019/09/03	19	28.87	0	0.00	28.90	19	5,107	0.37%
2019/09/02	8	28.78	8	28.39	29.00	0	4,945	0.00%
2019/08/22	0	0.00	8	27.20	27.05	-8	4,329	-0.18%
2019/08/21	0	0.00	25	26.95	26.75	-25	4,229	-0.59%
2019/08/20	2	26.65	0	0.00	26.50	2	4,192	0.05%
2019/08/14	10	25.65	0	0.00	25.70	10	3,939	0.25%
2019/08/12	1	24.50	1	24.85	25.95	0	3,757	0.00%
2019/08/07	10	23.65	0	0.00	23.60	10	3,702	0.27%
2019/08/02	0	0.00	1	24.80	24.50	-1	3,916	-0.03%
2019/08/01	1	25.35	0	0.00	25.35	1	3,965	0.03%
2019/07/23	1	25.80	0	0.00	25.95	1	3,926	0.03%
2019/07/19	1	25.75	0	0.00	25.90	1	3,971	0.03%
2019/07/18	2	26.40	10	26.40	25.65	-8	3,996	-0.20%
2019/07/16	16	27.08	8	26.81	26.70	8	4,076	0.20%
2019/07/15	0	0.00	1	26.45	26.50	-1	4,108	-0.02%
2019/07/11	4	27.01	2	26.90	26.80	2	4,408	0.05%
2019/07/10	1	26.70	1	27.00	27.20	0	4,515	0.00%
2019/07/09	5	26.87	2	26.85	26.90	3	4,696	0.06%
2019/07/08	16	27.79	14	27.67	27.45	2	5,160	0.04%
2019/07/05	6	26.87	6	27.31	27.00	0	5,857	0.00%
2019/07/04	3	26.42	7	26.26	26.75	-4	5,700	-0.07%
2019/07/03	1	25.60	4	25.35	25.20	-3	5,573	-0.05%
2019/07/02	6	26.32	2	26.10	25.90	4	5,601	0.07%
2019/06/06	1	24.85	2	24.95	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	3	24.63	24.50	-3	6,393	-0.05%
2019/06/04	0	0.00	4	24.36	24.25	-4	6,454	-0.06%
2019/06/03	0	0.00	1	24.25	24.25	-1	6,495	-0.02%
2019/05/31	0	0.00	2	24.85	24.75	-2	6,506	-0.03%
2019/05/30	2	24.45	0	0.00	24.60	2	6,532	0.03%
2019/05/29	3	24.18	0	0.00	24.25	3	6,571	0.05%
2019/05/28	1	24.40	0	0.00	24.70	1	6,676	0.01%
2019/05/27	3	24.50	0	0.00	24.55	3	6,765	0.04%
2019/05/16	1	24.85	0	0.00	24.40	1	7,583	0.01%
2019/05/15	3	25.13	0	0.00	25.05	3	7,709	0.04%
2019/05/13	5	23.20	8	23.41	23.30	-3	8,253	-0.04%
2019/05/10	2	25.43	2	25.78	25.05	0	8,743	0.00%
2019/05/09	1	25.65	5	25.75	25.50	-4	8,772	-0.05%
2019/05/08	2	26.20	0	0.00	26.35	2	8,782	0.02%
2019/05/07	1	26.75	0	0.00	26.65	1	8,903	0.01%
2019/05/06	10	26.30	6	26.45	26.30	4	8,994	0.04%
2019/05/02	1	27.25	2	27.30	27.35	-1	9,345	-0.01%
2019/04/30	2	27.00	0	0.00	27.20	2	9,520	0.02%
2019/04/29	2	27.45	0	0.00	26.60	2	9,689	0.02%
2019/04/24	0	0.00	4	28.75	28.35	-4	10,373	-0.04%
2019/04/23	0	0.00	2	28.65	28.75	-2	10,579	-0.02%
2019/04/18	4	29.15	1	30.05	28.65	3	10,517	0.03%
2019/04/17	2	29.90	0	0.00	29.85	2	10,458	0.02%
2019/04/16	0	0.00	2	29.85	30.15	-2	10,576	-0.02%
2019/04/15	4	29.55	1	29.70	29.25	3	10,637	0.03%
2019/04/12	14	29.38	5	29.65	29.05	9	10,596	0.08%
2019/04/11	8	30.45	26	30.81	30.70	-18	10,145	-0.18%
2019/04/10	6	28.27	1	28.40	28.55	5	9,180	0.05%
2019/04/08	1	27.50	0	0.00	27.50	1	9,061	0.01%
2019/04/03	4	27.78	3	27.58	27.60	1	9,079	0.01%
2019/04/02	2	27.45	1	27.20	27.25	1	9,083	0.01%
2019/04/01	1	27.75	2	27.25	27.30	-1	9,101	-0.01%
2019/03/29	10	26.55	2	26.75	26.65	8	9,054	0.09%
2019/03/28	0	0.00	1	26.80	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	2	26.65	26.90	-2	9,489	-0.02%
2019/03/26	0	0.00	3	26.20	26.05	-3	9,577	-0.03%
2019/03/25	2	26.18	0	0.00	26.10	2	9,814	0.02%
2019/03/22	6	27.42	0	0.00	27.15	6	9,900	0.06%
2019/03/21	3	27.37	2	27.30	27.55	1	10,038	0.01%
2019/03/20	2	26.63	0	0.00	26.55	2	10,738	0.02%
2019/03/18	3	26.10	0	0.00	26.25	3	10,916	0.03%
2019/03/11	0	0.00	5	27.25	27.50	-5	11,605	-0.04%
2019/03/06	0	0.00	1	28.65	28.70	-1	13,509	-0.01%
2019/02/26	5	29.89	0	0.00	29.45	5	13,911	0.04%
2019/02/25	0	0.00	1	30.50	30.25	-1	13,990	-0.01%
2019/02/22	0	0.00	5	30.83	30.10	-5	14,172	-0.04%
2019/02/21	6	30.27	1	30.15	30.20	5	14,153	0.04%
2019/02/19	3	30.25	3	30.65	30.15	0	14,224	0.00%
2019/02/18	2	29.95	2	29.95	29.95	0	14,215	0.00%
2019/02/15	16	31.95	38	31.99	31.00	-22	14,082	-0.16%
2019/02/14	1	31.50	1	31.50	31.25	0	13,848	0.00%
2019/02/13	44	31.89	4	31.93	31.35	40	13,838	0.29%
2019/02/12	2	31.05	0	0.00	31.30	2	13,648	0.01%
2019/02/11	1	30.55	4	30.63	31.15	-3	13,564	-0.02%
2019/01/30	0	0.00	2	28.68	28.55	-2	13,213	-0.02%
2019/01/29	1	28.75	0	0.00	28.90	1	13,385	0.01%
2019/01/28	1	29.05	21	29.39	29.00	-20	13,834	-0.14%
2019/01/24	14	28.67	4	29.08	28.40	10	14,141	0.07%
2019/01/23	1	27.80	3	27.80	28.25	-2	13,989	-0.01%
2019/01/22	10	28.88	3	28.20	28.10	7	14,086	0.05%
2019/01/21	6	29.53	0	0.00	28.80	6	13,979	0.04%
2019/01/18	0	0.00	2	28.40	29.05	-2	13,906	-0.01%
2019/01/17	2	28.40	0	0.00	28.40	2	13,893	0.01%
2019/01/16	1	27.40	2	28.13	28.95	-1	13,553	-0.01%
2019/01/15	0	0.00	4	27.55	27.05	-4	13,306	-0.03%
2019/01/09	5	27.15	5	26.45	26.40	0	13,169	0.00%
2019/01/08	3	27.35	0	0.00	26.75	3	13,080	0.02%
2019/01/07	0	0.00	21	26.46	26.85	-21	12,900	-0.16%
2019/01/04	1	24.15	0	0.00	24.45	1	12,832	0.01%
2019/01/03	1	26.00	1	25.85	25.45	0	12,756	0.00%
2018/12/26	10	26.20	0	0.00	24.95	10	13,064	0.08%
2018/12/24	0	0.00	10	26.80	26.50	-10	12,977	-0.08%
2018/12/22	5	26.20	0	0.00	26.25	5	13,007	0.04%
2018/12/21	1	26.60	13	26.70	26.95	-12	13,020	-0.09%
2018/12/20	2	25.75	5	25.65	25.65	-3	12,743	-0.02%
2018/12/19	10	25.75	1	26.30	25.45	9	12,634	0.07%
2018/12/18	5	25.77	9	26.33	26.00	-4	12,559	-0.03%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	3	27.63	1	27.80	27.70	2	12,378	0.02%
2018/12/13	27	30.02	6	30.48	28.80	21	12,204	0.17%
2018/12/12	0	0.00	12	29.23	29.70	-12	11,430	-0.10%
2018/12/11	5	27.10	0	0.00	27.00	5	11,257	0.04%
2018/12/07	1	28.25	2	28.23	28.10	-1	11,245	-0.01%
2018/12/06	3	27.67	0	0.00	27.55	3	11,175	0.03%
2018/12/05	0	0.00	6	30.50	30.25	-6	10,997	-0.05%
2018/12/04	10	31.71	4	31.55	31.50	6	10,949	0.05%
2018/12/03	77	32.05	12	31.98	31.90	65	10,750	0.60%
2018/11/30	3	30.05	8	30.54	31.25	-5	10,080	-0.05%
2018/11/29	5	27.80	11	27.97	28.45	-6	9,212	-0.07%
2018/11/28	9	25.41	10	25.66	25.90	-1	8,915	-0.01%
2018/11/27	0	0.00	3	24.57	24.80	-3	8,751	-0.03%
2018/11/26	5	23.74	1	23.65	23.75	4	8,657	0.05%
2018/11/21	2	26.03	3	26.05	25.55	-1	8,951	-0.01%
2018/11/20	5	25.52	7	25.75	25.75	-2	8,885	-0.02%
2018/11/19	1	25.30	10	25.80	25.65	-9	8,898	-0.10%
2018/11/16	1	25.10	3	24.73	24.60	-2	9,020	-0.02%
2018/11/15	8	24.32	10	24.45	24.45	-2	9,163	-0.02%
2018/11/14	3	24.35	0	0.00	24.10	3	9,169	0.03%
2018/11/13	0	0.00	1	23.25	24.15	-1	9,201	-0.01%
2018/11/12	5	24.10	3	24.00	24.10	2	9,232	0.02%
2018/11/09	2	23.58	0	0.00	23.80	2	9,218	0.02%
2018/11/08	2	25.30	2	25.88	24.65	0	9,232	0.00%
2018/11/07	8	25.37	6	25.57	25.80	2	9,204	0.02%
2018/11/06	7	25.63	0	0.00	24.30	7	9,220	0.08%
2018/11/05	12	26.76	7	26.66	25.75	5	9,225	0.05%
2018/11/02	2	25.50	5	25.25	26.00	-3	8,734	-0.03%
2018/11/01	2	23.53	5	23.53	23.65	-3	8,434	-0.04%
2018/10/31	10	21.72	9	22.24	22.25	1	8,304	0.01%
2018/10/30	6	20.63	0	0.00	21.00	6	8,139	0.07%
2018/10/26	0	0.00	4	20.46	20.30	-4	8,223	-0.05%
2018/10/25	1	20.85	3	20.82	20.75	-2	8,232	-0.02%
2018/10/19	7	23.10	0	0.00	23.25	7	8,669	0.08%
2018/10/18	0	0.00	2	24.53	24.50	-2	8,841	-0.02%
2018/10/17	1	25.20	1	24.30	24.25	0	8,960	0.00%
2018/10/15	1	24.25	2	24.60	24.75	-1	9,181	-0.01%
2018/10/12	1	23.75	1	23.75	24.05	0	9,501	0.00%
2018/10/11	0	0.00	6	23.25	23.05	-6	9,716	-0.06%
2018/10/09	2	25.65	3	26.38	25.60	-1	9,883	-0.01%
2018/10/08	15	26.89	10	26.95	26.30	5	9,900	0.05%
2018/10/05	4	28.80	1	28.70	28.60	3	9,810	0.03%
2018/10/04	2	31.80	0	0.00	31.75	2	9,787	0.02%
2018/10/02	0	0.00	1	33.35	33.40	-1	10,174	-0.01%
2018/10/01	0	0.00	3	33.35	33.00	-3	10,261	-0.03%
2018/09/28	8	32.81	0	0.00	32.35	8	10,444	0.08%
2018/09/27	1	33.30	3	33.85	33.30	-2	10,643	-0.02%
2018/09/26	0	0.00	7	34.40	33.65	-7	10,919	-0.06%
2018/09/25	8	33.64	1	34.15	33.95	7	11,420	0.06%
2018/09/21	0	0.00	1	32.30	32.85	-1	11,721	-0.01%
2018/09/20	4	31.83	1	33.55	31.60	3	11,692	0.03%
2018/09/19	0	0.00	2	33.70	33.20	-2	11,730	-0.02%
2018/09/17	2	34.10	0	0.00	34.35	2	11,951	0.02%
2018/09/14	0	0.00	14	34.62	34.65	-14	12,053	-0.12%
2018/09/13	0	0.00	1	34.40	33.45	-1	12,211	-0.01%
2018/09/12	10	33.90	4	33.95	33.95	6	12,365	0.05%
2018/09/11	1	34.80	1	34.35	34.10	0	12,775	0.00%
2018/09/10	5	33.65	0	0.00	33.50	5	12,938	0.04%
2018/09/07	1	36.90	1	37.20	37.20	0	13,031	0.00%
2018/09/06	4	39.01	0	0.00	38.20	4	13,277	0.03%
2018/09/05	0	0.00	1	40.50	39.70	-1	13,695	-0.01%
2018/09/04	0	0.00	2	40.25	40.35	-2	14,177	-0.01%
2018/09/03	5	39.71	0	0.00	38.80	5	14,395	0.03%
2018/08/31	5	41.47	3	41.55	41.65	2	14,562	0.01%
2018/08/30	15	41.40	17	41.90	41.85	-2	14,713	-0.01%
2018/08/29	7	41.41	12	41.20	40.90	-5	14,755	-0.03%
2018/08/28	4	39.15	0	0.00	39.00	4	14,992	0.03%
2018/08/27	0	0.00	4	39.39	39.60	-4	15,665	-0.03%
2018/08/24	0	0.00	1	38.00	38.35	-1	16,260	-0.01%
2018/08/23	3	38.17	18	38.47	37.90	-15	16,866	-0.09%
2018/08/22	8	38.35	2	39.00	39.20	6	17,355	0.03%
2018/08/20	2	35.90	0	0.00	36.05	2	17,824	0.01%
2018/08/17	1	37.25	0	0.00	37.05	1	18,015	0.01%
2018/08/16	0	0.00	4	37.85	37.80	-4	18,146	-0.02%
2018/08/15	14	37.46	0	0.00	37.40	14	18,284	0.08%
2018/08/14	3	37.88	3	38.53	39.20	0	18,368	0.00%
2018/08/13	9	38.43	11	37.05	37.45	-2	18,516	-0.01%
2018/08/10	2	43.00	44	42.35	41.00	-42	18,671	-0.22%
2018/08/09	0	0.00	4	44.56	44.70	-4	18,662	-0.02%
2018/08/08	1	45.00	1	45.60	44.60	0	19,369	0.00%
2018/08/07	2	45.20	2	45.58	45.30	0	19,748	0.00%
2018/08/03	18	43.65	18	44.70	45.10	0	20,087	0.00%
2018/08/02	1	44.40	1	45.05	43.25	0	20,151	0.00%
2018/08/01	3	46.58	0	0.00	46.35	3	20,139	0.01%
2018/07/31	3	46.70	2	46.63	47.00	1	20,239	0.00%
2018/07/30	5	46.99	6	47.35	46.45	-1	20,574	0.00%
2018/07/27	1	48.25	3	48.73	48.65	-2	20,620	-0.01%
2018/07/26	16	47.35	1	47.90	47.65	15	20,598	0.07%
2018/07/25	0	0.00	11	46.60	47.10	-11	20,590	-0.05%
2018/07/24	1	44.50	6	44.01	44.95	-5	20,477	-0.02%
2018/07/23	14	43.28	12	43.26	43.50	2	20,442	0.01%
2018/07/20	22	44.96	5	44.56	43.50	17	20,453	0.08%
2018/07/19	5	44.82	8	45.39	44.80	-3	20,503	-0.01%
2018/07/18	4	46.68	3	49.93	45.85	1	20,485	0.00%
2018/07/17	4	50.78	21	50.56	50.90	-17	20,276	-0.08%
2018/07/16	7	50.30	5	51.34	49.65	2	20,265	0.01%
2018/07/13	8	52.64	6	52.50	52.00	2	20,283	0.01%
2018/07/12	5	51.48	6	52.20	52.60	-1	20,531	0.00%
2018/07/11	12	52.04	6	53.22	51.80	6	20,832	0.03%
2018/07/10	8	53.14	0	0.00	52.40	8	20,859	0.04%
2018/07/09	23	54.13	18	54.62	54.00	5	20,861	0.02%
2018/07/06	4	56.48	2	56.20	55.50	2	20,896	0.01%
2018/07/05	4	59.33	1	59.90	57.90	3	20,969	0.01%
2018/07/04	5	60.32	1	59.10	59.30	4	20,875	0.02%
2018/07/03	4	61.85	6	61.85	61.50	-2	20,903	-0.01%
2018/07/02	34	59.72	42	59.86	59.30	-8	20,719	-0.04%
2018/06/29	20	57.20	10	57.10	57.00	10	20,522	0.05%
2018/06/28	1	57.00	1	57.40	55.80	0	20,679	0.00%
2018/06/27	1	58.80	3	59.07	57.60	-2	21,421	-0.01%
2018/06/26	0	0.00	1	56.80	57.60	-1	21,661	0.00%
2018/06/25	6	56.87	4	57.60	56.70	2	22,331	0.01%
2018/06/22	2	59.10	3	59.73	58.40	-1	22,758	0.00%
2018/06/21	21	58.67	1	58.10	57.80	20	22,747	0.09%
2018/06/20	14	58.59	12	59.13	57.60	2	22,667	0.01%
2018/06/19	1	57.40	1	59.50	57.00	0	22,460	0.00%
2018/06/15	11	61.19	7	61.00	59.50	4	22,427	0.02%
2018/06/14	4	60.15	5	60.58	59.60	-1	22,244	0.00%
2018/06/13	5	61.98	3	63.53	58.70	2	21,992	0.01%
2018/06/12	6	61.98	12	62.68	65.10	-6	21,603	-0.03%
2018/06/11	10	60.20	0	0.00	60.00	10	21,153	0.05%
2018/06/08	0	0.00	2	61.00	59.60	-2	21,069	-0.01%
2018/06/07	5	61.40	2	60.75	59.80	3	20,875	0.01%
2018/06/06	16	61.72	14	61.53	60.60	2	20,827	0.01%
2018/06/05	4	64.35	10	64.81	60.60	-6	21,042	-0.03%
2018/06/04	38	68.08	12	68.88	64.40	26	20,988	0.12%
2018/06/01	22	61.91	47	63.88	66.60	-25	20,470	-0.12%
2018/05/31	23	63.89	1	64.10	60.60	22	19,774	0.11%
2018/05/30	4	60.03	23	60.43	61.20	-19	19,175	-0.10%
2018/05/29	2	57.40	4	57.23	57.20	-2	18,789	-0.01%
2018/05/28	5	54.80	7	55.57	56.70	-2	18,734	-0.01%
2018/05/25	5	52.50	5	53.70	53.80	0	18,330	0.00%
2018/05/24	2	51.25	2	51.95	51.80	0	18,130	0.00%
2018/05/23	11	50.92	10	50.49	50.10	1	18,104	0.01%
2018/05/22	0	0.00	1	52.40	50.70	-1	17,897	-0.01%
2018/05/21	2	51.55	10	51.70	50.60	-8	17,741	-0.05%
2018/05/18	9	53.88	16	52.67	52.10	-7	17,470	-0.04%
2018/05/17	26	58.17	17	57.74	57.30	9	17,203	0.05%
2018/05/16	33	59.60	6	60.33	58.20	27	17,002	0.16%
2018/05/15	11	55.73	29	58.12	59.10	-18	16,351	-0.11%
2018/05/14	1	54.30	28	52.77	53.80	-27	16,107	-0.17%
2018/05/11	3	52.13	0	0.00	50.60	3	15,878	0.02%
2018/05/10	28	52.99	16	52.80	52.60	12	15,750	0.08%
2018/05/09	5	51.82	1	52.10	51.10	4	15,652	0.03%
2018/05/07	45	53.05	24	53.54	54.00	21	15,424	0.14%
2018/05/04	3	50.53	16	51.26	51.00	-13	15,013	-0.09%
2018/05/03	1	49.00	1	49.20	48.50	0	14,859	0.00%
2018/05/02	0	0.00	6	48.75	48.10	-6	15,094	-0.04%
2018/04/30	3	50.20	3	50.43	50.50	0	15,025	0.00%
2018/04/27	16	48.31	0	0.00	48.65	16	15,052	0.11%
2018/04/25	19	48.76	13	47.52	46.90	6	15,449	0.04%
2018/04/24	0	0.00	2	47.75	47.75	-2	15,601	-0.01%
2018/04/20	8	50.69	8	50.01	50.00	0	16,131	0.00%
2018/04/18	3	48.77	1	48.55	49.05	2	16,811	0.01%
2018/04/17	1	47.80	0	0.00	47.55	1	16,604	0.01%
2018/04/13	2	55.20	2	53.80	54.60	0	16,165	0.00%
2018/04/12	0	0.00	3	56.07	55.90	-3	16,055	-0.02%
2018/04/11	1	55.90	34	56.28	57.30	-33	16,235	-0.20%
2018/04/10	3	55.43	50	52.80	52.40	-47	16,328	-0.29%
2018/04/09	46	56.41	6	56.50	54.00	40	16,599	0.24%
2018/04/03	8	51.68	14	51.28	55.50	-6	16,941	-0.04%
2018/04/02	25	50.24	11	50.45	50.60	14	16,618	0.08%
2018/03/31	8	50.56	25	50.44	49.80	-17	16,814	-0.10%
2018/03/30	11	50.34	28	51.49	49.50	-17	16,775	-0.10%
2018/03/29	13	47.16	4	47.99	48.35	9	15,886	0.06%
2018/03/28	35	47.26	10	46.45	46.50	25	15,454	0.16%
2018/03/27	10	43.10	11	46.01	46.40	-1	14,681	-0.01%
2018/03/26	2	41.08	2	40.80	42.20	0	14,229	0.00%
2018/03/22	1	41.60	13	43.09	41.00	-12	14,100	-0.09%
2018/03/21	8	40.85	20	41.51	42.00	-12	13,843	-0.09%
2018/03/20	0	0.00	2	40.08	39.75	-2	13,608	-0.01%
2018/03/14	0	0.00	4	41.20	40.30	-4	13,392	-0.03%
2018/03/12	15	40.77	8	39.87	40.20	7	13,267	0.05%
2018/03/09	26	40.53	23	40.70	39.40	3	13,276	0.02%
2018/03/08	16	40.04	20	39.75	40.65	-4	13,007	-0.03%
2018/03/07	1	39.90	1	39.30	37.80	0	12,640	0.00%
2018/03/06	1	37.90	2	38.05	37.75	-1	12,779	-0.01%
2018/03/05	6	38.00	1	39.05	37.50	5	13,422	0.04%
2018/03/02	18	39.47	74	39.59	39.10	-56	13,869	-0.40%
2018/03/01	4	38.38	7	38.92	39.40	-3	13,587	-0.02%
2018/02/26	0	0.00	1	38.50	37.65	-1	13,563	-0.01%
2018/02/23	32	38.26	2	37.38	37.65	30	13,544	0.22%
2018/02/22	0	0.00	5	35.43	35.65	-5	13,578	-0.04%
2018/02/21	5	35.49	2	35.30	35.50	3	13,554	0.02%
2018/02/12	1	33.45	1	33.50	33.90	0	13,482	0.00%
2018/02/09	4	31.03	0	0.00	31.85	4	13,447	0.03%
2018/02/08	0	0.00	2	33.85	33.20	-2	13,354	-0.01%
2018/02/07	0	0.00	2	34.75	34.60	-2	13,440	-0.01%
2018/02/06	5	32.96	1	33.30	32.35	4	13,389	0.03%
2018/02/02	0	0.00	2	36.38	36.30	-2	13,266	-0.02%
2018/02/01	1	37.20	0	0.00	36.60	1	13,289	0.01%
2018/01/31	0	0.00	36	36.89	36.45	-36	13,308	-0.27%
2018/01/30	2	37.33	4	38.00	36.90	-2	13,336	-0.01%
2018/01/29	1	39.20	6	38.80	38.25	-5	13,305	-0.04%
2018/01/26	1	38.00	2	38.65	38.95	-1	13,367	-0.01%
2018/01/25	12	39.65	7	39.34	37.90	5	13,386	0.04%
2018/01/24	6	39.11	0	0.00	38.70	6	13,297	0.05%
2018/01/23	8	39.19	0	0.00	38.30	8	13,411	0.06%
2018/01/22	54	39.56	5	40.16	39.40	49	13,872	0.35%
2018/01/19	8	39.61	13	39.71	39.90	-5	14,166	-0.04%
2018/01/18	32	39.78	38	39.74	38.90	-6	13,806	-0.04%
2018/01/17	33	39.37	27	39.62	39.70	6	13,511	0.04%
2018/01/16	12	38.02	4	38.54	38.55	8	13,081	0.06%
2018/01/15	60	36.39	34	37.09	38.10	26	12,653	0.21%
2018/01/12	0	0.00	1	35.05	34.65	-1	11,733	-0.01%
2018/01/11	1	34.40	0	0.00	34.10	1	11,646	0.01%
2018/01/08	0	0.00	1	35.35	34.35	-1	11,867	-0.01%
2018/01/03	8	33.00	15	33.49	33.55	-7	11,730	-0.06%
2018/01/02	10	32.05	25	32.09	32.40	-15	11,342	-0.13%