強茂 (2481)-玉山-大里券商分點個股進出

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
58.8
漲跌
▲1.1
漲幅
+1.91%
成交量
1,159張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/06/07	0.3	58.68	0	0.00	58.80	0.3	1,459	0.02%
2024/06/06	0.1	57.20	0	0.00	57.70	0.1	1,453	0.01%
2024/06/05	0.1	57.59	0.2	57.60	57.20	-0.1	1,463	0.00%
2024/06/03	1.1	57.86	0	0.00	58.00	1.1	1,523	0.07%
2024/05/31	4	59.53	1	59.00	59.00	3	1,511	0.20%
2024/05/30	4	59.30	0	0.00	59.00	4	1,494	0.27%
2024/05/29	1	59.30	3.5	59.34	59.10	-2.5	1,483	-0.17%
2024/05/28	2.2	60.25	5	60.72	60.20	-2.8	1,431	-0.20%
2024/05/27	0.1	58.60	4	58.68	58.70	-3.9	1,287	-0.30%
2024/05/23	0	0.00	1	56.60	55.60	-1	1,243	-0.08%
2024/05/22	0.3	56.91	1	56.80	56.80	-0.7	1,247	-0.05%
2024/05/21	0.3	56.40	0	0.00	56.40	0.3	1,248	0.02%
2024/05/20	1	57.50	3	57.07	56.70	-2	1,257	-0.16%
2024/05/16	0	0.00	1	56.90	57.00	-1	1,271	-0.08%
2024/05/14	1	56.60	0	56.60	56.40	1	1,281	0.08%
2024/05/13	0	0.00	1	55.60	55.70	-1	1,280	-0.08%
2024/05/10	0	0.00	1	55.50	55.40	-1	1,281	-0.08%
2024/05/08	1	55.30	0	0.00	55.20	1	1,286	0.08%
2024/05/06	1	56.09	12	56.30	56.00	-11	1,279	-0.86%
2024/05/03	1	56.20	1	56.80	56.30	0	1,279	0.00%
2024/05/02	1	56.48	0	0.00	55.80	1	1,279	0.08%
2024/04/30	9	57.39	10	57.13	56.70	-1	1,284	-0.08%
2024/04/24	0	0.00	2	55.10	55.50	-2	1,283	-0.16%
2024/04/23	2	53.50	0	0.00	53.70	2	1,372	0.15%
2024/04/19	1.4	54.86	1	53.20	53.80	0.4	1,403	0.02%
2024/04/17	1	56.80	1	56.80	56.80	0	1,395	0.00%
2024/04/16	4	55.43	0	0.00	55.80	4	1,411	0.28%
2024/04/15	1	58.00	0	0.00	58.30	1	1,390	0.07%
2024/04/12	3.2	59.09	0	0.00	59.40	3.2	1,385	0.23%
2024/04/11	2	58.95	2	59.00	59.70	0	1,380	0.00%
2024/04/10	0	0.00	1	59.80	59.70	-1	1,397	-0.07%
2024/04/09	3	59.10	0	0.00	59.20	3	1,436	0.21%
2024/04/08	1	59.00	0	0.00	59.10	1	1,462	0.07%
2024/04/03	2	57.50	0	0.00	58.20	2	1,459	0.14%
2024/04/02	1	57.20	0	57.80	57.80	1	1,479	0.07%
2024/03/29	1.1	56.71	0	0.00	56.90	1.1	1,505	0.07%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	0.2	57.70	2	57.60	57.70	-1.9	1,591	-0.12%
2024/03/26	0.8	57.50	2	57.00	56.70	-1.2	1,581	-0.08%
2024/03/25	0.1	58.00	0	0.00	57.80	0.1	1,625	0.01%
2024/03/21	7.1	57.00	0	0.00	57.00	7.1	1,777	0.40%
2024/03/20	5.1	56.70	0	0.00	57.10	5.1	2,165	0.24%
2024/03/19	4	56.70	0	0.00	56.50	4	2,247	0.18%
2024/03/18	2	56.55	0	56.90	56.90	2	2,253	0.09%
2024/03/15	0	0.00	2	57.10	57.10	-2	2,284	-0.09%
2024/03/14	1.1	57.59	1	57.50	57.60	0.1	2,344	0.00%
2024/03/13	3.5	58.49	0	0.00	58.40	3.5	2,361	0.15%
2024/03/12	0	60.00	0	0.00	59.70	0	2,355	0.00%
2024/03/11	1.5	59.01	0	0.00	59.00	1.5	2,378	0.06%
2024/03/08	2	59.90	1	61.40	59.20	1	2,410	0.04%
2024/03/07	1	60.00	0	0.00	60.30	1	2,431	0.04%
2024/03/06	2	61.00	0	0.00	60.90	2	2,561	0.08%
2024/03/05	1	61.20	1	61.90	61.20	0	2,838	0.00%
2024/02/29	0.4	62.40	2	62.00	62.40	-1.6	2,876	-0.06%
2024/02/27	1	62.00	2	63.30	62.00	-1	2,876	-0.03%
2024/02/26	1	62.50	2	62.55	62.90	-1	2,878	-0.03%
2024/02/23	0	0.00	10	63.10	62.20	-10	2,878	-0.35%
2024/02/22	0.3	63.20	0	0.00	63.10	0.3	2,893	0.01%
2024/02/21	3	63.43	0	0.00	63.50	3	2,900	0.10%
2024/02/20	0	0.00	1	63.10	62.90	-1	2,896	-0.03%
2024/02/19	0	64.30	0	0.00	63.80	0	2,891	0.00%
2024/02/16	3	63.03	0	0.00	63.30	3	2,896	0.10%
2024/02/15	6	61.78	0	0.00	61.90	6	2,889	0.21%
2024/02/01	0	0.00	1	61.70	61.70	-1	2,905	-0.03%
2024/01/31	1.7	61.98	1	62.10	61.90	0.7	2,903	0.02%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/24	1	64.20	0	0.00	63.90	1	2,883	0.03%
2024/01/22	12	63.70	0	0.00	63.90	12	2,893	0.41%
2024/01/19	0	0.00	8	63.01	63.00	-8	2,895	-0.28%
2024/01/18	0.1	62.60	0	0.00	62.70	0.1	2,899	0.00%
2024/01/17	10.3	63.99	1	62.90	63.10	9.3	2,895	0.32%
2024/01/12	1	63.50	0	0.00	63.10	1	2,793	0.04%
2024/01/09	0	0.00	6	64.10	63.90	-6	2,783	-0.22%
2024/01/03	3	65.23	0	0.00	65.70	3	2,741	0.11%
2024/01/02	2	66.60	0	0.00	66.60	2	2,686	0.07%
2023/12/29	2	67.40	0	0.00	67.30	2	2,646	0.08%
2023/12/27	1	68.60	0	0.00	68.50	1	2,589	0.04%
2023/12/25	1	70.90	3.1	70.21	69.30	-2.1	2,552	-0.08%
2023/12/21	0	0.00	2	68.20	68.60	-2	2,460	-0.08%
2023/12/20	5	70.20	0	0.00	68.60	5	2,439	0.20%
2023/12/19	0	0.00	1	70.10	68.50	-1	2,392	-0.04%
2023/12/18	0	0.00	2	69.25	69.30	-2	2,342	-0.09%
2023/12/15	49	72.18	36	70.71	69.30	13	2,231	0.58%
2023/12/14	1	69.80	6	70.12	70.30	-5	1,847	-0.27%
2023/12/13	0	0.00	0	69.00	68.30	0	1,755	0.00%
2023/12/12	1	69.40	1	69.00	69.00	0	1,771	0.00%
2023/12/11	8	69.30	3	69.77	69.00	5	1,776	0.28%
2023/12/08	3	68.50	1	68.90	68.60	2	1,714	0.12%
2023/12/07	1	66.80	5	67.30	67.10	-4	1,699	-0.24%
2023/12/06	0.5	68.34	0	0.00	67.90	0.5	1,696	0.03%
2023/12/04	2	68.90	4	69.05	68.50	-2	1,630	-0.12%
2023/12/01	8	70.36	2	70.40	70.20	6	1,573	0.38%
2023/11/30	4	68.87	7	70.03	70.70	-3	1,431	-0.21%
2023/11/29	4	65.70	2.1	66.04	65.90	1.9	1,156	0.16%
2023/11/28	0	0.00	5	63.90	63.80	-5	1,104	-0.45%
2023/11/24	5	64.06	0	64.30	63.90	5	1,137	0.44%
2023/11/22	1	63.70	0	0.00	63.80	1	1,142	0.09%
2023/11/21	3	63.80	0	0.00	63.70	3	1,146	0.26%
2023/11/17	0	0.00	5.2	61.71	62.10	-5.2	1,144	-0.45%
2023/11/16	1	61.40	0	0.00	61.60	1	1,148	0.09%
2023/11/14	5	60.10	0	0.00	59.80	5	1,161	0.43%
2023/11/13	0	60.10	1	59.70	59.70	-1	1,189	-0.08%
2023/11/08	0	0.00	2	62.00	62.00	-2	1,248	-0.16%
2023/11/06	0	0.00	2	61.85	62.00	-2	1,393	-0.14%
2023/11/03	2	61.15	0	0.00	61.00	2	1,449	0.14%
2023/10/27	3	62.20	3	61.37	61.40	0	1,633	0.00%
2023/10/26	0	0.00	1	62.20	62.20	-1	1,693	-0.06%
2023/10/24	1	62.20	2	62.00	62.10	-1	1,846	-0.05%
2023/10/20	4	60.70	4	62.05	61.80	0	1,961	0.00%
2023/10/19	1.4	63.24	4	63.15	63.00	-2.6	2,055	-0.13%
2023/10/18	0	0.00	1	63.10	63.20	-1	2,129	-0.05%
2023/10/16	1	63.30	0.1	63.30	63.30	0.9	2,403	0.04%
2023/10/11	1	64.40	0	0.00	64.20	1	3,635	0.03%
2023/10/05	1	64.30	3	64.53	64.80	-2	4,607	-0.04%
2023/10/04	1	63.50	2	63.80	63.80	-1	5,391	-0.02%
2023/10/03	0	0.00	4	64.90	64.40	-4	5,595	-0.07%
2023/09/28	0	0.00	6	63.70	64.00	-6	5,639	-0.11%
2023/09/22	2	63.40	2	64.20	64.50	0	5,702	0.00%
2023/09/19	2	66.40	0	0.00	65.80	2	5,784	0.03%
2023/09/15	5	66.58	0	0.00	66.40	5	5,809	0.09%
2023/09/14	6	67.08	4	67.00	67.20	2	5,800	0.03%
2023/09/13	0	0.00	1	65.50	65.80	-1	5,789	-0.02%
2023/09/12	8	65.93	1	65.80	65.80	7	5,816	0.12%
2023/09/11	6	64.95	6	65.38	64.80	0	5,816	0.00%
2023/09/08	0	64.40	0	0.00	64.70	0	5,816	0.00%
2023/09/07	0.3	65.00	0	0.00	64.70	0.3	5,837	0.00%
2023/09/06	0	65.50	1	65.20	65.30	-1	5,877	-0.02%
2023/09/05	2	65.60	0	0.00	65.80	2	5,961	0.03%
2023/09/04	0	65.00	0	0.00	64.90	0	5,958	0.00%
2023/09/01	0	0.00	1	64.40	64.30	-1	5,963	-0.02%
2023/08/31	1	64.40	2	64.10	64.20	-1	5,992	-0.02%
2023/08/30	2	63.70	5	63.76	64.00	-3	6,007	-0.05%
2023/08/25	0	0.00	5	62.60	62.20	-5	6,093	-0.08%
2023/08/24	0	0.00	8	63.38	62.60	-8	6,106	-0.13%
2023/08/23	0	0.00	3	62.20	62.30	-3	6,159	-0.05%
2023/08/22	2	62.60	0	0.00	62.10	2	6,172	0.03%
2023/08/21	1	63.10	1	63.70	62.70	0	6,188	0.00%
2023/08/17	1.1	63.62	1	63.50	64.40	0.1	6,202	0.00%
2023/08/15	1	62.70	3	63.07	63.10	-2	6,199	-0.03%
2023/08/14	0	0.00	1	62.60	62.60	-1	6,204	-0.02%
2023/08/11	0	0.00	1	66.50	65.20	-1	6,171	-0.02%
2023/08/10	9	67.78	1	66.20	66.80	8	6,139	0.13%
2023/08/09	1	70.00	0	0.00	70.30	1	6,052	0.02%
2023/08/08	0	0.00	3.1	72.00	71.80	-3.1	6,001	-0.05%
2023/08/07	1	71.90	1	71.70	72.90	0	5,999	0.00%
2023/08/04	2	70.80	0	0.00	71.30	2	6,010	0.03%
2023/08/02	2.1	73.00	0	0.00	71.70	2.1	6,010	0.03%
2023/08/01	6.1	72.80	6	73.20	73.50	0.1	5,947	0.00%
2023/07/31	2.5	73.46	2	72.80	72.70	0.5	5,894	0.01%
2023/07/28	1	74.60	5	74.80	74.80	-4	5,830	-0.07%
2023/07/27	1.5	77.46	2	77.50	77.80	-0.5	5,781	-0.01%
2023/07/26	2	75.50	1	75.90	75.40	1	5,704	0.02%
2023/07/25	1	76.50	6	76.65	76.50	-5	5,677	-0.09%
2023/07/24	5	76.92	2	76.05	76.30	3	5,619	0.05%
2023/07/21	7	77.66	2.1	77.42	77.70	4.9	5,525	0.09%
2023/07/20	7.2	78.30	4	78.30	78.60	3.2	5,494	0.06%
2023/07/19	10	79.45	14.2	79.38	77.60	-4.2	5,426	-0.08%
2023/07/18	28.3	82.60	33	82.18	79.90	-4.8	5,296	-0.09%
2023/07/17	27	79.88	20	79.98	80.10	7	4,748	0.15%
2023/07/14	8	77.70	10	77.52	78.00	-2	4,388	-0.05%
2023/07/13	19.3	75.86	10	76.23	75.20	9.3	4,225	0.22%
2023/07/12	25.5	79.13	17.7	79.33	76.30	7.8	4,058	0.19%
2023/07/11	23.2	77.28	70.2	76.84	79.00	-47.1	3,399	-1.39%
2023/07/10	13.2	71.62	14	71.60	71.90	-0.8	2,663	-0.03%
2023/07/07	9.2	68.73	5	67.96	68.00	4.2	2,516	0.17%
2023/07/06	5	69.94	0	0.00	69.60	5	2,535	0.20%
2023/07/05	6	70.10	0	0.00	70.10	6	2,547	0.24%
2023/07/04	3	69.33	2	69.40	69.50	1	2,554	0.04%
2023/07/03	1	69.70	5	69.80	69.40	-4	2,600	-0.15%
2023/06/30	0	0.00	20	69.20	69.30	-20	2,628	-0.76%
2023/06/28	5	68.90	11	69.61	68.70	-6	2,814	-0.21%
2023/06/27	2	71.30	15	71.13	68.90	-13	3,105	-0.42%
2023/06/26	0	0.00	2	69.30	69.80	-2	3,064	-0.07%
2023/06/21	1	68.90	1	68.60	69.30	0	3,102	0.00%
2023/06/20	1	67.30	0	0.00	68.20	1	3,213	0.03%
2023/06/19	0	0.00	11	68.21	67.80	-11	3,365	-0.33%
2023/06/16	5	69.02	1	68.80	68.90	4	3,404	0.12%
2023/06/15	1	69.70	22	69.70	69.80	-21	3,655	-0.57%
2023/06/14	11	70.15	1.4	70.16	70.00	9.6	3,677	0.26%
2023/06/13	3	70.73	4	70.98	70.90	-1	3,720	-0.03%
2023/06/12	5	70.96	0	0.00	70.80	5	3,760	0.13%
2023/06/09	8	70.63	18	70.61	70.90	-10	3,746	-0.27%
2023/06/08	9	69.28	0	0.00	69.10	9	3,751	0.24%
2023/06/07	1	70.20	0	0.00	70.30	1	3,866	0.03%
2023/06/06	0	0.00	4	71.10	69.40	-4	3,969	-0.10%
2023/06/05	8	71.09	10.1	71.16	71.00	-2.1	4,284	-0.05%
2023/06/02	2.1	70.76	14	71.32	71.00	-11.9	4,565	-0.26%
2023/06/01	2	70.30	2	70.15	70.40	0	4,811	0.00%
2023/05/31	0	70.20	3	70.23	70.00	-3	4,813	-0.06%
2023/05/30	2	69.60	1	69.60	69.50	1	4,805	0.02%
2023/05/29	17	70.22	7	69.79	70.20	10	4,800	0.21%
2023/05/26	3	68.40	2	68.25	68.50	1	4,761	0.02%
2023/05/25	1	68.00	2	68.45	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/19	7	67.16	2	67.00	67.00	5	4,807	0.10%
2023/05/18	2	66.75	4	66.03	66.90	-2	4,852	-0.04%
2023/05/15	0	0.00	4	64.75	64.70	-4	4,903	-0.08%
2023/05/12	2	65.65	3	65.47	65.80	-1	4,943	-0.02%
2023/05/11	2	65.50	0	0.00	65.30	2	4,979	0.04%
2023/05/10	3	66.83	0	0.00	66.70	3	5,006	0.06%
2023/05/09	2	65.45	1	65.00	65.00	1	5,044	0.02%
2023/05/08	4	67.00	0	0.00	66.80	4	5,100	0.08%
2023/05/05	6	66.72	0	0.00	66.60	6	5,278	0.11%
2023/05/03	4	66.40	0	0.00	66.70	4	5,474	0.07%
2023/05/02	2.2	67.22	0	0.00	67.00	2.2	5,540	0.04%
2023/04/28	1	65.40	1	65.50	65.40	0	5,623	0.00%
2023/04/26	0	0.00	11	64.10	64.40	-11	5,612	-0.20%
2023/04/25	6.1	65.57	1	64.30	64.30	5.1	5,597	0.09%
2023/04/24	1	66.70	0	0.00	66.60	1	5,574	0.02%
2023/04/21	3	67.57	1	67.30	66.80	2	5,571	0.04%
2023/04/20	7	69.37	1	70.00	69.20	6	5,542	0.11%
2023/04/19	4	71.25	4	70.68	70.60	0	5,551	0.00%
2023/04/18	11.3	72.28	18.1	72.40	71.60	-6.8	5,527	-0.12%
2023/04/17	0	70.60	4	71.65	72.20	-4	5,455	-0.07%
2023/04/14	1.2	69.98	2	70.20	69.90	-0.8	5,370	-0.01%
2023/04/13	0	0.00	4.2	71.06	70.10	-4.2	5,323	-0.08%
2023/04/12	4	72.55	14	72.18	71.80	-10	5,283	-0.19%
2023/04/11	3.1	71.80	0	0.00	72.00	3.1	5,249	0.06%
2023/04/10	0	0.00	7	71.24	71.70	-7	5,239	-0.13%
2023/04/07	14	71.41	2	71.45	71.50	12	5,213	0.23%
2023/04/06	7	71.91	7	71.83	71.70	0	5,181	0.00%
2023/03/31	4	71.13	8	71.21	71.30	-4	5,147	-0.08%
2023/03/30	7	71.71	1	70.80	70.80	6	5,119	0.12%
2023/03/29	23	71.06	14	71.30	71.00	9	5,091	0.18%
2023/03/28	19	71.62	32	71.59	70.50	-13	4,993	-0.26%
2023/03/27	3.1	70.13	1	70.30	69.90	2.1	4,707	0.04%
2023/03/24	1.1	70.00	6.5	70.55	70.00	-5.4	4,711	-0.11%
2023/03/23	10.5	70.18	3	70.23	70.30	7.5	4,743	0.16%
2023/03/22	17	72.22	27	72.56	72.00	-10	4,658	-0.21%
2023/03/21	21	71.38	13	71.10	71.30	8	4,563	0.18%
2023/03/20	37.1	72.29	21.1	71.95	71.00	16	4,701	0.34%
2023/03/16	0.2	68.61	3	67.13	67.20	-2.8	4,405	-0.06%
2023/03/15	10	70.00	23	69.44	69.00	-13	4,388	-0.30%
2023/03/14	0	0.00	2	68.25	68.10	-2	4,401	-0.05%
2023/03/13	8	68.15	0	0.00	69.10	8	4,451	0.18%
2023/03/10	11	69.71	6	70.02	69.40	5	4,458	0.11%
2023/03/09	14.3	71.51	4.3	71.85	71.70	10	4,608	0.22%
2023/03/08	47	73.39	18.1	73.02	72.10	28.9	4,625	0.62%
2023/03/07	16.1	71.68	16.1	71.82	71.80	0	4,341	0.00%
2023/03/06	28.8	70.88	17	70.36	70.70	11.8	4,092	0.29%
2023/03/03	1	66.60	1	66.60	66.50	0	3,800	0.00%
2023/03/02	2	65.90	0	0.00	65.90	2	3,820	0.05%
2023/03/01	0.2	66.60	0	0.00	66.30	0.2	3,827	0.01%
2023/02/23	1	66.70	0	0.00	66.50	1	3,851	0.03%
2023/02/22	1	65.80	0	0.00	66.20	1	3,873	0.03%
2023/02/21	3	68.03	4	67.80	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	4	67.20	67.50	-4	3,947	-0.10%
2023/02/17	3.2	67.02	1	67.00	66.90	2.2	3,966	0.06%
2023/02/16	4	67.50	4	67.90	67.70	0	3,962	0.00%
2023/02/15	1	67.40	3	66.37	66.30	-2	3,941	-0.05%
2023/02/10	4	67.75	0	0.00	67.00	4	3,946	0.10%
2023/02/09	1	68.60	1	68.70	68.50	0	3,932	0.00%
2023/02/08	1	68.70	1	68.90	68.70	0	3,918	0.00%
2023/02/07	5	69.10	5	68.50	69.10	0	3,901	0.00%
2023/02/06	2	68.45	4	68.45	68.60	-2	3,895	-0.05%
2023/02/03	15.5	69.35	27	69.72	69.10	-11.5	3,846	-0.30%
2023/02/02	6	67.97	5	67.92	68.10	1	3,694	0.03%
2023/02/01	4	67.10	5	67.34	67.10	-1	3,638	-0.03%
2023/01/31	4	65.93	4	66.10	66.30	0	3,600	0.00%
2023/01/30	2	65.35	2	65.25	65.30	0	3,581	0.00%
2023/01/17	2	62.70	5	62.70	62.80	-3	3,502	-0.09%
2023/01/16	1	62.40	1	62.40	62.50	0	3,522	0.00%
2023/01/13	0	0.00	5	61.80	61.80	-5	3,544	-0.14%
2023/01/12	4	62.53	1	64.00	62.00	3	3,574	0.08%
2023/01/11	2	63.50	4	63.15	63.50	-2	3,597	-0.06%
2023/01/10	6	62.92	2	62.95	63.10	4	3,637	0.11%
2023/01/09	10.1	62.24	7	62.16	63.00	3.1	3,665	0.08%
2023/01/04	3	59.90	0	0.00	59.80	3	3,793	0.08%
2022/12/29	0.1	57.50	3	57.40	57.90	-2.9	3,869	-0.07%
2022/12/28	1.1	58.52	0	0.00	58.40	1.1	3,943	0.03%
2022/12/23	0.2	59.70	0	0.00	60.40	0.2	4,039	0.00%
2022/12/22	1	60.50	2	60.60	60.60	-1	4,080	-0.02%
2022/12/20	0	61.70	2.1	63.05	61.20	-2.1	4,155	-0.05%
2022/12/19	2	64.00	0	0.00	63.90	2	4,177	0.05%
2022/12/16	7	64.36	5	64.02	64.00	2	4,209	0.05%
2022/12/15	1.1	65.88	0	0.00	65.40	1.1	4,215	0.03%
2022/12/14	1	64.70	0	0.00	65.00	1	4,141	0.02%
2022/12/13	3	64.60	6	64.53	64.60	-3	4,113	-0.07%
2022/12/12	8.1	64.90	11	64.75	64.20	-2.9	4,051	-0.07%
2022/12/09	1	63.70	2	62.20	62.20	-1	3,860	-0.03%
2022/12/08	1	63.00	1	62.50	63.00	0	3,895	0.00%
2022/12/07	2	62.90	1	63.70	62.10	1	3,924	0.03%
2022/12/06	2	65.60	2	64.50	63.50	0	3,934	0.00%
2022/12/05	1.3	65.12	5	65.00	66.00	-3.7	3,979	-0.09%
2022/12/02	7	65.80	4	66.13	65.70	3	4,065	0.07%
2022/12/01	20	65.79	14	65.88	65.60	6	4,047	0.15%
2022/11/30	7	62.19	3	62.94	63.10	4	3,926	0.10%
2022/11/29	0	0.00	1	60.70	60.70	-1	3,892	-0.03%
2022/11/28	6	61.55	1	61.30	61.30	5	3,919	0.13%
2022/11/25	1	61.30	0	0.00	60.40	1	4,007	0.02%
2022/11/24	1	60.60	0	0.00	60.70	1	4,036	0.02%
2022/11/22	1	59.80	3.1	59.67	58.90	-2.1	4,165	-0.05%
2022/11/21	3	60.53	6	61.12	60.30	-3	4,361	-0.07%
2022/11/18	0	0.00	2	61.30	60.00	-2	4,769	-0.04%
2022/11/17	5	61.20	2	61.00	61.50	3	4,768	0.06%
2022/11/16	3.6	60.27	1	60.00	60.40	2.6	4,782	0.05%
2022/11/15	1	59.30	0	0.00	59.30	1	4,748	0.02%
2022/11/14	0	0.00	2	59.00	58.60	-2	4,871	-0.04%
2022/11/11	13	58.87	1	57.90	58.10	12	5,017	0.24%
2022/11/10	1	57.50	0	0.00	58.10	1	5,312	0.02%
2022/11/08	1	58.50	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	1	58.80	58.30	-1	5,601	-0.02%
2022/11/04	4	57.70	2	57.90	57.80	2	5,692	0.04%
2022/11/03	4	56.78	5	57.18	58.00	-1	5,743	-0.02%
2022/11/02	0	0.00	1	56.90	57.20	-1	5,835	-0.02%
2022/11/01	11	55.89	14.2	55.79	55.90	-3.2	5,908	-0.05%
2022/10/31	0	0.00	15	55.25	55.10	-15	6,159	-0.24%
2022/10/28	1	54.00	1	54.80	53.70	0	6,484	0.00%
2022/10/27	2	55.25	1	55.40	55.60	1	6,538	0.02%
2022/10/26	1	53.60	1	53.80	53.80	0	6,519	0.00%
2022/10/24	0	0.00	10	54.20	53.10	-10	6,523	-0.15%
2022/10/21	3	52.93	0	0.00	52.10	3	6,565	0.05%
2022/10/18	0	0.00	1	53.40	53.60	-1	6,692	-0.01%
2022/10/17	1	50.90	0	0.00	52.00	1	6,812	0.01%
2022/10/14	2	52.80	3	53.10	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	3	50.10	49.10	-3	7,058	-0.04%
2022/10/12	0.2	53.60	6	53.55	53.20	-5.8	7,066	-0.08%
2022/10/11	2	55.00	0	0.00	54.20	2	7,092	0.03%
2022/10/07	0	0.00	5	57.20	57.20	-5	7,117	-0.07%
2022/10/06	5	56.86	5	57.38	58.00	0	7,179	0.00%
2022/10/05	2	58.40	1	58.30	57.10	1	7,199	0.01%
2022/10/04	0.1	58.10	0	0.00	58.60	0.1	7,171	0.00%
2022/10/03	2	56.75	1	58.20	57.20	1	7,236	0.01%
2022/09/30	2	56.75	0	0.00	57.00	2	7,381	0.03%
2022/09/29	1	55.30	1	55.10	56.00	0	7,404	0.00%
2022/09/28	3	56.53	2	57.70	55.00	1	7,415	0.01%
2022/09/27	0	0.00	6	58.65	59.50	-6	7,453	-0.08%
2022/09/26	11	57.64	0	0.00	57.90	11	7,571	0.15%
2022/09/23	1	62.10	0	0.00	62.00	1	7,628	0.01%
2022/09/21	7	64.40	5	65.40	64.40	2	7,686	0.03%
2022/09/20	1	66.40	4	65.55	65.40	-3	7,731	-0.04%
2022/09/16	1	65.70	0	0.00	65.50	1	7,829	0.01%
2022/09/15	8	66.59	5	68.00	66.40	3	7,899	0.04%
2022/09/13	7	68.10	9	67.27	67.00	-2	7,975	-0.03%
2022/09/12	1	68.10	7	67.20	67.80	-6	8,102	-0.07%
2022/09/08	10.2	67.58	7	66.54	68.50	3.2	8,290	0.04%
2022/09/07	3	64.13	2	63.45	64.40	1	8,456	0.01%
2022/09/06	8	64.81	7.5	64.86	63.60	0.5	8,418	0.01%
2022/09/05	6	68.93	5	68.02	67.50	1	8,364	0.01%
2022/09/02	0	0.00	4.3	69.90	69.70	-4.3	8,340	-0.05%
2022/09/01	13.5	70.44	6	69.12	68.90	7.5	8,309	0.09%
2022/08/31	6	69.27	9	69.51	69.90	-3	8,199	-0.04%
2022/08/30	3	69.00	3	69.40	69.10	0	8,195	0.00%
2022/08/29	9.2	68.58	16	68.59	68.30	-6.8	8,202	-0.08%
2022/08/26	8.1	71.14	14.1	71.31	71.60	-6	8,191	-0.07%
2022/08/25	36	71.54	29	71.50	70.10	7	8,089	0.09%
2022/08/23	2	68.20	20	68.28	68.20	-18	8,076	-0.22%
2022/08/22	0	0.00	9	69.36	69.30	-9	8,299	-0.11%
2022/08/19	27	69.98	19	70.50	69.90	8	8,332	0.10%
2022/08/18	16	69.90	18	70.13	70.40	-2	8,275	-0.02%
2022/08/17	29	71.65	29	71.65	71.00	0	8,186	0.00%
2022/08/16	13	70.09	2	69.00	70.20	11	7,927	0.14%
2022/08/15	9	67.30	9	67.64	67.90	0	7,819	0.00%
2022/08/12	10	66.20	2	66.05	66.20	8	7,855	0.10%
2022/08/11	7	66.99	7	67.46	66.30	0	7,936	0.00%
2022/08/10	5	67.26	12	66.78	66.80	-7	8,128	-0.09%
2022/08/09	13	68.10	14	67.81	67.40	-1	8,351	-0.01%
2022/08/08	6	66.18	6	66.45	67.30	0	8,537	0.00%
2022/08/05	22	67.84	15.1	68.05	67.60	6.9	8,520	0.08%
2022/08/04	21.1	65.82	26	65.92	66.70	-4.9	8,413	-0.06%
2022/08/03	5	63.40	6	63.80	63.40	-1	8,327	-0.01%
2022/08/02	0	0.00	1	63.20	63.50	-1	8,470	-0.01%
2022/08/01	1	65.00	1	65.00	64.80	0	8,563	0.00%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/28	11	64.55	7	64.40	63.80	4	8,937	0.04%
2022/07/27	9	63.96	9	63.66	64.50	0	8,971	0.00%
2022/07/26	3	64.00	3	64.13	62.60	0	9,027	0.00%
2022/07/25	3	65.27	0	0.00	65.10	3	9,039	0.03%
2022/07/22	4	65.45	2	65.90	65.80	2	9,176	0.02%
2022/07/21	6	64.47	8	64.79	66.20	-2	9,223	-0.02%
2022/07/20	4.1	62.40	8	62.41	62.40	-4	9,154	-0.04%
2022/07/19	7	60.93	5	60.40	60.90	2	9,272	0.02%
2022/07/18	1	60.50	0	0.00	59.80	1	9,442	0.01%
2022/07/15	2	58.60	1	58.70	59.00	1	9,747	0.01%
2022/07/14	0	58.30	2	58.30	58.30	-2	10,055	-0.02%
2022/07/13	10	57.34	3	56.83	55.80	7	10,347	0.07%
2022/07/12	0	0.00	71	54.81	54.80	-71	10,689	-0.66%
2022/07/11	1	58.10	20	58.20	58.10	-19	10,957	-0.17%
2022/07/08	38	57.80	40	57.50	58.00	-2	11,017	-0.02%
2022/07/07	1	56.00	14	56.03	55.80	-13	10,898	-0.12%
2022/07/06	2	55.75	0	0.00	53.90	2	10,894	0.02%
2022/07/05	2	56.60	26	56.83	56.50	-24	10,938	-0.22%
2022/07/04	80	57.57	60	58.38	56.90	20	10,930	0.18%
2022/07/01	12	61.99	5.2	60.09	57.90	6.8	11,029	0.06%
2022/06/30	17	64.92	1	64.00	63.00	16	11,036	0.14%
2022/06/29	8	67.23	7	67.60	67.60	1	11,191	0.01%
2022/06/28	11.1	68.03	0	0.00	68.00	11.1	11,908	0.09%
2022/06/27	56	69.70	56	69.39	70.00	0	13,329	0.00%
2022/06/24	1	67.50	0	0.00	67.00	1	13,453	0.01%
2022/06/23	1	66.80	0	0.00	66.30	1	13,603	0.01%
2022/06/22	23	67.37	2	66.60	66.60	21	13,864	0.15%
2022/06/21	19	67.43	11	68.16	69.40	8	14,058	0.06%
2022/06/20	5.1	68.15	14	67.58	66.10	-8.9	14,344	-0.06%
2022/06/17	18	69.32	4	70.50	69.10	14	14,401	0.10%
2022/06/16	46	76.71	21	74.67	71.60	25	14,233	0.18%
2022/06/15	4	79.03	5	79.00	79.00	-1	14,183	-0.01%
2022/06/14	3	79.27	3	78.63	78.90	0	14,341	0.00%
2022/06/13	10	79.80	0	0.00	79.50	10	14,314	0.07%
2022/06/10	2	80.70	9	80.58	81.80	-7	14,409	-0.05%
2022/06/09	1	81.40	0.1	81.30	81.50	1	14,480	0.01%
2022/06/08	2	80.70	0	0.00	80.80	2	14,506	0.01%
2022/06/07	3	81.57	1	80.90	81.50	2	14,549	0.01%
2022/06/06	6	81.52	0	0.00	81.40	6	14,548	0.04%
2022/06/02	31	83.31	3	83.20	83.10	28	14,535	0.19%
2022/06/01	9	84.24	9	85.28	84.00	0	14,505	0.00%
2022/05/31	31	83.98	73	84.52	83.80	-42	14,345	-0.29%
2022/05/30	20	82.87	24	82.95	84.50	-4	14,193	-0.03%
2022/05/27	19	80.31	22	80.92	80.20	-3	13,953	-0.02%
2022/05/26	14	79.93	8	79.08	78.90	6	13,935	0.04%
2022/05/25	6	79.15	7	80.07	80.20	-1	13,923	-0.01%
2022/05/24	3	80.63	1	78.70	78.70	2	13,997	0.01%
2022/05/23	2	82.75	4	82.55	81.20	-2	14,026	-0.01%
2022/05/20	0	0.00	3	81.10	81.20	-3	14,123	-0.02%
2022/05/19	5	79.30	6	79.40	81.20	-1	14,577	-0.01%
2022/05/18	20	82.37	10	81.32	81.20	10	14,594	0.07%
2022/05/17	35	81.46	36	80.80	82.40	-1	14,434	-0.01%
2022/05/16	18	78.92	24	80.47	78.40	-6	14,348	-0.04%
2022/05/13	4	76.55	5	77.08	77.20	-1	14,440	-0.01%
2022/05/12	9	76.82	13	76.59	75.50	-4	14,713	-0.03%
2022/05/11	8	77.38	8	77.53	77.10	0	15,081	0.00%
2022/05/10	8	74.61	2	74.45	75.50	6	14,961	0.04%
2022/05/09	13	78.74	7	77.91	77.10	6	15,062	0.04%
2022/05/06	7.1	79.81	6	80.62	81.20	1.1	15,546	0.01%
2022/05/05	17	81.78	12	81.73	81.40	5	15,572	0.03%
2022/05/04	6	78.82	9	78.87	78.60	-3	15,326	-0.02%
2022/05/03	3	77.50	2	77.70	77.90	1	15,547	0.01%
2022/04/29	6	76.58	2	77.45	76.10	4	15,578	0.03%
2022/04/28	3	74.23	6	74.65	76.00	-3	15,557	-0.02%
2022/04/27	4	73.33	1	72.40	76.10	3	15,466	0.02%
2022/04/26	4.1	78.16	0	0.00	77.00	4.1	15,339	0.03%
2022/04/25	10	79.09	1	79.70	78.70	9	15,252	0.06%
2022/04/22	11.1	83.08	3	83.40	82.80	8.1	15,120	0.05%
2022/04/21	16	82.84	13	83.82	84.60	3	14,983	0.02%
2022/04/20	23	81.12	14	80.47	80.80	9	14,855	0.06%
2022/04/19	20.1	82.41	6	81.88	80.60	14.1	14,623	0.10%
2022/04/18	8.2	83.55	1	84.00	82.00	7.2	14,444	0.05%
2022/04/15	45.2	86.62	6	87.30	85.00	39.2	14,235	0.28%
2022/04/14	16.1	91.88	1	91.10	90.80	15.1	14,260	0.11%
2022/04/13	1	93.90	1	93.80	93.80	0	14,192	0.00%
2022/04/12	4	95.03	4.2	95.47	93.30	-0.2	14,352	0.00%
2022/04/11	12	95.67	7	96.40	95.00	5	14,407	0.03%
2022/04/08	6.2	98.41	4	98.53	98.10	2.2	14,392	0.02%
2022/04/07	9	99.50	2	99.55	98.00	7	14,346	0.05%
2022/04/06	6.1	99.61	3	99.90	101.50	3.1	14,168	0.02%
2022/04/01	16	99.89	13.3	99.93	100.50	2.7	14,162	0.02%
2022/03/31	27.5	104.54	9	104.28	102.00	18.5	13,986	0.13%
2022/03/30	55	106.01	58.3	106.20	105.00	-3.2	13,567	-0.02%
2022/03/29	12	99.79	10	99.57	98.80	2	12,340	0.02%
2022/03/28	4.1	98.25	1	98.40	98.40	3.1	12,524	0.02%
2022/03/25	13.2	99.77	10.6	100.26	99.90	2.6	12,582	0.02%
2022/03/24	3.6	97.84	5	97.78	97.80	-1.5	12,322	-0.01%
2022/03/23	20.2	100.00	6	100.87	99.60	14.2	12,188	0.12%
2022/03/22	8.1	102.56	7.5	101.90	102.50	0.6	12,003	0.00%
2022/03/21	0	0.00	2	106.00	105.00	-2	11,884	-0.02%
2022/03/18	14.1	104.47	8.6	104.41	105.00	5.5	11,866	0.05%
2022/03/17	5	100.83	7	101.21	102.00	-2	11,702	-0.02%
2022/03/16	3	96.30	3	96.47	96.30	0	11,705	0.00%
2022/03/15	6	96.25	6	97.98	95.00	0	11,863	0.00%
2022/03/14	1	103.50	2	102.50	102.00	-1	11,960	-0.01%
2022/03/11	1	98.90	2	99.85	101.00	-1	12,395	-0.01%
2022/03/10	2	101.00	3	100.60	99.50	-1	12,755	-0.01%
2022/03/09	5	96.22	0	0.00	97.70	5	13,630	0.04%
2022/03/08	4	97.00	14	95.34	93.70	-10	13,895	-0.07%
2022/03/07	3	98.83	3	97.77	97.30	0	14,153	0.00%
2022/03/04	1	101.50	4	101.50	101.50	-3	14,469	-0.02%
2022/03/03	5	104.00	2	103.00	103.00	3	14,750	0.02%
2022/03/02	2	102.25	3	101.83	103.50	-1	14,986	-0.01%
2022/03/01	2	103.50	0	0.00	103.50	2	15,294	0.01%
2022/02/25	0	0.00	2	102.00	100.50	-2	15,771	-0.01%
2022/02/24	5	100.08	6	99.67	99.40	-1	16,240	-0.01%
2022/02/23	0	0.00	2	103.75	104.00	-2	16,640	-0.01%
2022/02/22	3.1	104.29	8.1	103.38	102.50	-5	17,811	-0.03%
2022/02/21	23.3	110.07	16.8	108.25	106.00	6.6	18,081	0.04%
2022/02/18	2	107.00	7	108.29	109.00	-5	17,897	-0.03%
2022/02/17	2	106.75	4	106.88	107.00	-2	18,019	-0.01%
2022/02/16	8	107.69	9	106.83	107.00	-1	18,175	-0.01%
2022/02/15	35.1	108.00	29	106.14	105.00	6.1	18,300	0.03%
2022/02/14	12.3	105.98	49	105.45	106.00	-36.7	18,441	-0.20%
2022/02/11	12.1	105.50	23.3	105.89	105.00	-11.2	18,444	-0.06%
2022/02/10	1	102.01	6	102.42	103.00	-5	18,668	-0.03%
2022/02/09	17	103.18	9.1	103.49	103.00	7.9	19,384	0.04%
2022/02/08	25.1	102.16	99.2	101.62	102.00	-74	19,523	-0.38%
2022/02/07	1	94.10	6	94.23	95.00	-5	19,910	-0.03%
2022/01/26	3	90.60	2	90.60	90.50	1	20,923	0.00%
2022/01/25	26.3	91.63	10	91.88	89.50	16.3	22,423	0.07%
2022/01/24	22	89.59	31	89.72	91.30	-9	22,697	-0.04%
2022/01/21	13	89.15	2	89.95	88.70	11	23,536	0.05%
2022/01/20	8	89.40	2	89.95	90.30	6	24,081	0.02%
2022/01/19	14	90.86	7	90.77	90.40	7	24,609	0.03%
2022/01/18	12	93.07	6.5	92.84	92.40	5.5	25,087	0.02%
2022/01/17	11	91.53	3.1	91.50	92.00	7.9	25,652	0.03%
2022/01/14	17	88.94	22	89.06	89.30	-5	26,174	-0.02%
2022/01/13	22.2	90.68	14.1	91.10	90.60	8.1	27,169	0.03%
2022/01/12	12	92.96	6	94.58	92.70	6	27,947	0.02%
2022/01/11	24	95.03	7	94.77	93.70	17	28,558	0.06%
2022/01/10	3	97.67	11	97.20	98.60	-8	28,664	-0.03%
2022/01/07	36.3	96.26	9	95.63	95.00	27.3	28,617	0.10%
2022/01/06	4	100.87	1	100.00	100.50	3	28,343	0.01%
2022/01/05	18.4	101.42	4	101.88	102.00	14.4	28,453	0.05%
2022/01/04	4	104.25	14.1	104.71	104.00	-10.1	28,502	-0.04%
2022/01/03	14	105.86	2	106.75	105.50	12	28,716	0.04%
2021/12/30	2	107.00	4	107.25	107.00	-2	28,796	-0.01%
2021/12/29	2	106.75	4	107.13	107.00	-2	28,910	-0.01%
2021/12/28	4.1	108.62	3	109.33	108.00	1.1	29,134	0.00%
2021/12/27	0	109.00	10	108.90	109.00	-9.9	29,185	-0.03%
2021/12/24	30	110.37	14	108.46	107.50	16	29,287	0.05%
2021/12/23	21	110.24	29	110.60	111.50	-8	29,125	-0.03%
2021/12/22	24	110.10	17.1	109.45	108.00	6.9	29,022	0.02%
2021/12/21	14	107.68	19	108.21	108.00	-5	28,709	-0.02%
2021/12/20	7	104.14	8	105.50	105.00	-1	28,555	0.00%
2021/12/17	9	104.61	4	105.63	104.50	5	28,800	0.02%
2021/12/16	6	108.08	19.1	107.71	109.00	-13.1	28,899	-0.05%
2021/12/15	7	104.43	15	104.77	106.00	-8	28,763	-0.03%
2021/12/14	13.2	102.92	7	102.93	102.50	6.2	28,719	0.02%
2021/12/13	6.1	105.57	8	105.75	106.00	-1.9	28,701	-0.01%
2021/12/10	18.4	105.87	4	105.88	105.00	14.4	28,726	0.05%
2021/12/09	14	110.43	8	109.00	109.00	6	28,660	0.02%
2021/12/08	15	112.23	21	112.26	112.00	-6	28,764	-0.02%
2021/12/07	32	112.61	52	111.07	110.00	-20	28,852	-0.07%
2021/12/06	17	111.79	22.2	112.08	113.00	-5.2	28,486	-0.02%
2021/12/03	45	112.82	52	113.45	111.50	-7	28,344	-0.02%
2021/12/02	16.3	111.11	28	110.18	107.00	-11.7	27,818	-0.04%
2021/12/01	23	111.09	9.1	110.89	110.50	13.9	27,901	0.05%
2021/11/30	39	108.49	39	108.64	110.50	0	28,112	0.00%
2021/11/29	15	104.47	15	104.60	106.00	0	28,267	0.00%
2021/11/26	21	106.69	24	104.19	103.50	-3	28,113	-0.01%
2021/11/25	33	110.62	15	109.47	108.00	18	27,981	0.06%
2021/11/24	71	111.17	149.1	109.45	112.00	-78.1	27,809	-0.28%	大賣/
2021/11/23	59	108.33	52	109.70	106.00	7	27,568	0.03%
2021/11/22	140	112.09	72	109.18	108.50	68	27,561	0.25%	大買/
2021/11/19	131.1	112.07	143.1	112.11	111.50	-12	27,864	-0.04%	大買/大賣/
2021/11/18	63	104.94	49	105.49	106.00	14	27,212	0.05%
2021/11/17	14.1	102.40	18	102.50	102.00	-3.9	27,315	-0.01%
2021/11/16	13.2	99.78	17	100.08	98.20	-3.8	27,667	-0.01%
2021/11/15	16	100.75	6	100.42	100.50	10	28,029	0.04%
2021/11/12	19	102.11	18	101.94	100.50	1	28,240	0.00%
2021/11/11	23.1	99.75	22	100.92	101.00	1	28,331	0.00%
2021/11/10	49	96.93	53	97.26	97.90	-4	28,092	-0.01%
2021/11/09	76.2	99.09	71.2	99.07	98.00	4.9	27,946	0.02%
2021/11/08	45.2	102.06	148	102.68	99.20	-102.8	27,499	-0.37%	大賣/鉅額交易
2021/11/05	29	110.29	31	109.35	110.00	-2	26,953	-0.01%
2021/11/04	45.1	112.86	25	112.40	110.00	20.1	26,808	0.07%
2021/11/03	74.1	108.62	63.1	107.52	108.00	11	26,125	0.04%
2021/11/02	90.1	117.99	60.3	116.86	111.50	29.8	25,206	0.12%
2021/11/01	53	121.02	37.2	121.83	123.50	15.8	23,823	0.07%
2021/10/29	36.1	112.47	96.8	113.06	112.50	-60.8	23,484	-0.26%
2021/10/28	117.4	108.46	95	109.76	107.50	22.4	22,973	0.10%	大買/
2021/10/27	50	106.69	52	106.59	107.00	-2	22,734	-0.01%
2021/10/26	124	107.12	31	105.44	101.50	93	22,334	0.42%	大買/
2021/10/25	51	104.23	49.1	104.47	105.50	2	22,136	0.01%
2021/10/22	19.1	101.85	18	102.06	101.50	1.1	22,045	0.00%
2021/10/21	54.1	101.07	67	101.81	100.50	-12.9	22,333	-0.06%
2021/10/20	110	97.79	105	97.81	96.80	5	22,038	0.02%	大買/大賣/
2021/10/19	23	97.69	13	99.13	101.50	10	22,139	0.05%
2021/10/18	59	93.23	58	92.74	92.60	1	21,900	0.00%
2021/10/15	17	91.73	40	91.57	91.40	-23	22,556	-0.10%
2021/10/14	40	89.47	6	88.90	89.00	34	23,483	0.14%
2021/10/13	3.1	90.05	4	89.23	87.40	-0.9	23,748	0.00%
2021/10/12	8	94.19	61	94.56	93.30	-53	24,108	-0.22%
2021/10/08	12	93.36	13	93.02	94.00	-1	24,790	0.00%
2021/10/07	11	88.70	12	89.23	89.50	-1	25,392	0.00%
2021/10/06	7	88.01	1	85.90	86.20	6	25,823	0.02%
2021/10/05	17	85.99	15	81.92	86.50	2	26,290	0.01%
2021/10/04	2	84.10	1	84.50	81.10	1	26,522	0.00%
2021/10/01	6.1	87.03	6	83.55	84.10	0.1	26,890	0.00%
2021/09/30	15	89.73	18	89.95	89.30	-3	27,668	-0.01%
2021/09/29	38	89.16	2	89.30	87.70	36	28,122	0.13%
2021/09/28	3	92.53	3	94.10	91.80	0	28,938	0.00%
2021/09/27	4	95.53	5	94.94	94.60	-1	29,581	0.00%
2021/09/24	30	96.32	27	95.96	95.00	3	30,007	0.01%
2021/09/23	6	92.80	7	94.41	95.40	-1	30,217	0.00%
2021/09/22	1	90.40	7.3	90.37	90.20	-6.3	30,320	-0.02%
2021/09/17	2	90.35	3	90.97	92.30	-1	31,093	0.00%
2021/09/16	21.1	91.96	21	90.69	90.40	0.1	31,844	0.00%
2021/09/15	12	91.00	4	91.83	92.30	8	32,181	0.02%
2021/09/14	40.1	92.35	12	92.05	91.70	28.1	32,862	0.09%
2021/09/13	18	94.75	18.9	95.33	92.30	-0.9	33,164	0.00%
2021/09/10	14	93.34	18	93.97	94.90	-4	33,443	-0.01%
2021/09/09	5	91.94	9	91.53	93.90	-4	34,291	-0.01%
2021/09/08	11	91.64	35	91.97	90.50	-24	35,196	-0.07%
2021/09/07	37.1	91.58	40	91.70	94.30	-2.9	35,488	-0.01%
2021/09/06	35.1	97.46	29.2	97.40	94.50	6	35,198	0.02%
2021/09/03	26.1	97.83	20	97.45	98.50	6.1	34,882	0.02%
2021/09/02	20.2	104.77	98.2	101.39	100.50	-78	34,527	-0.23%
2021/09/01	11	109.05	11	109.27	111.00	0	34,572	0.00%
2021/08/31	60	108.29	32	109.27	108.50	28	34,495	0.08%
2021/08/30	89.2	108.67	27.2	108.83	110.00	61.9	34,408	0.18%
2021/08/27	34	110.97	39	107.46	106.50	-5	34,340	-0.01%
2021/08/26	52.2	113.21	29.1	112.62	111.50	23.1	34,147	0.07%
2021/08/25	93.4	114.10	98	112.26	113.00	-4.6	34,077	-0.01%
2021/08/24	46.1	108.79	61.1	109.25	107.50	-15	33,308	-0.05%
2021/08/23	50.1	107.94	49	107.88	106.00	1.1	32,775	0.00%
2021/08/20	70.6	102.79	64	102.92	105.00	6.6	32,351	0.02%
2021/08/19	81.2	99.41	90	100.21	99.00	-8.9	31,672	-0.03%
2021/08/18	41	92.70	51.1	92.75	100.00	-10.1	31,083	-0.03%
2021/08/17	65	98.13	69	97.77	91.00	-4	30,700	-0.01%
2021/08/16	37	98.01	32	97.90	98.90	5	30,369	0.02%
2021/08/13	26	99.05	24	98.25	97.00	2	30,232	0.01%
2021/08/12	39.2	100.22	39	100.55	103.00	0.2	30,107	0.00%
2021/08/11	17	99.28	25	100.10	97.60	-8	29,975	-0.03%
2021/08/10	17	99.89	24.2	100.23	101.00	-7.2	29,776	-0.02%
2021/08/09	30.1	102.38	23.2	102.59	100.50	6.9	29,579	0.02%
2021/08/06	26	106.08	31.3	106.69	108.50	-5.3	29,399	-0.02%
2021/08/05	6	110.50	8	108.56	108.50	-2	29,282	-0.01%
2021/08/04	15	114.47	16	114.22	113.00	-1	29,279	0.00%
2021/08/03	23	114.70	23	113.54	113.50	0	29,284	0.00%
2021/08/02	20.3	107.82	26	107.44	111.50	-5.7	28,915	-0.02%
2021/07/30	24	105.17	15.3	105.29	102.50	8.7	28,598	0.03%
2021/07/29	62	105.68	70.2	106.50	107.00	-8.2	28,473	-0.03%
2021/07/28	49	106.37	53.1	106.54	104.50	-4.1	28,180	-0.01%
2021/07/27	75.7	117.39	63	117.55	114.50	12.6	27,765	0.05%
2021/07/26	41.2	115.23	49.1	116.36	115.50	-7.9	27,020	-0.03%
2021/07/23	85.3	113.52	42	112.38	110.00	43.3	26,312	0.16%
2021/07/22	17	109.79	41.1	112.62	113.50	-24.1	25,352	-0.09%
2021/07/21	73	108.74	59	105.86	103.50	14	25,114	0.06%
2021/07/20	45.1	105.04	53.4	106.08	108.50	-8.3	24,422	-0.03%
2021/07/19	9.1	102.27	12.1	100.64	100.00	-3.1	23,783	-0.01%
2021/07/16	30.1	101.41	28.2	101.20	102.50	1.9	24,120	0.01%
2021/07/15	67.1	97.91	59.5	97.33	100.00	7.6	24,054	0.03%
2021/07/14	72.9	104.53	49.1	100.40	98.10	23.8	23,919	0.10%
2021/07/13	24.1	112.58	17.3	114.06	109.00	6.7	23,126	0.03%
2021/07/12	19	102.93	24.1	103.86	105.50	-5.1	22,646	-0.02%
2021/07/09	36.1	95.84	41	96.12	96.00	-4.9	22,042	-0.02%
2021/07/08	38.1	96.48	32.1	96.36	94.80	6	21,711	0.03%
2021/07/07	75.3	96.06	71.1	96.15	93.60	4.2	21,344	0.02%
2021/07/06	61.3	91.21	58	91.68	92.60	3.3	20,611	0.02%
2021/07/05	50.2	92.72	40.2	92.83	90.50	10	20,264	0.05%
2021/07/02	28.2	83.11	38.1	84.10	87.60	-9.9	19,651	-0.05%
2021/07/01	47	82.73	45	81.87	79.70	2	19,370	0.01%
2021/06/30	63.1	84.26	44.3	83.33	86.20	18.8	19,562	0.10%
2021/06/29	28.3	79.94	27	79.44	78.70	1.3	19,614	0.01%
2021/06/28	64.1	80.90	45	80.58	79.60	19.1	19,407	0.10%
2021/06/25	18	78.97	125	77.70	81.80	-107	18,838	-0.57%	大賣/鉅額交易
2021/06/24	93	74.58	36	74.31	74.40	57	18,163	0.31%
2021/06/23	77	73.23	68	73.36	74.50	9	17,792	0.05%
2021/06/22	21	68.87	41.1	68.28	69.90	-20.1	17,070	-0.12%
2021/06/21	23	69.10	28	68.07	66.20	-5	16,679	-0.03%
2021/06/18	79.1	67.33	85.1	68.59	68.90	-6	16,156	-0.04%
2021/06/17	79.1	63.92	97.1	63.99	65.20	-18	15,070	-0.12%
2021/06/16	16	60.24	39	60.66	61.00	-23	14,076	-0.16%
2021/06/15	5	57.20	2	57.55	57.80	3	13,617	0.02%
2021/06/11	2	56.80	4	56.50	56.50	-2	13,585	-0.01%
2021/06/10	25	56.76	8	56.66	57.00	17	13,668	0.12%
2021/06/09	91	57.36	82.1	57.01	56.50	8.9	13,562	0.07%
2021/06/08	3.1	54.23	7	54.56	54.80	-3.9	13,053	-0.03%
2021/06/07	2	52.30	2	53.00	53.40	0	13,119	0.00%
2021/06/04	2	53.95	3	53.77	54.00	-1	13,221	-0.01%
2021/06/03	4	53.60	14	53.69	53.50	-10	13,225	-0.08%
2021/06/02	10	53.12	8	53.76	52.90	2	13,253	0.02%
2021/06/01	1	51.80	3	52.10	52.00	-2	12,855	-0.02%
2021/05/31	12	51.50	14	50.91	51.20	-2	12,919	-0.02%
2021/05/28	14	50.66	12	50.32	50.60	2	13,004	0.02%
2021/05/27	0	0.00	2	48.38	48.35	-2	13,181	-0.02%
2021/05/26	3	48.03	2	48.40	48.40	1	13,217	0.01%
2021/05/25	13	48.10	12	48.08	47.85	1	13,317	0.01%
2021/05/24	3	46.17	0	0.00	46.25	3	13,390	0.02%
2021/05/21	9	46.35	10	45.88	46.15	-1	13,538	-0.01%
2021/05/20	2	44.90	1	43.90	43.85	1	13,616	0.01%
2021/05/19	34.1	44.81	34	45.90	45.60	0.1	13,604	0.00%
2021/05/18	0	0.00	6	41.83	43.55	-6	13,512	-0.04%
2021/05/17	7	40.00	1	42.95	39.60	6	13,515	0.04%
2021/05/14	6	44.31	10	45.08	43.95	-4	13,471	-0.03%
2021/05/13	5	44.33	0	0.00	44.00	5	13,381	0.04%
2021/05/12	5	45.46	3	46.43	43.50	2	13,348	0.01%
2021/05/11	9	47.34	1	46.60	46.60	8	13,217	0.06%
2021/05/10	2	51.50	0	0.00	51.10	2	13,093	0.02%
2021/05/07	1	51.80	1	52.50	53.60	0	13,597	0.00%
2021/05/06	6	50.60	0	0.00	50.70	6	13,602	0.04%
2021/05/04	5	52.56	4	52.88	52.40	1	13,623	0.01%
2021/05/03	4	56.30	0	0.00	55.50	4	13,697	0.03%
2021/04/29	5	59.42	0	0.00	59.00	5	13,737	0.04%
2021/04/28	1	61.10	4	60.28	60.50	-3	13,804	-0.02%
2021/04/27	3	61.23	1	60.40	60.20	2	13,935	0.01%
2021/04/26	4	62.63	13	63.08	62.70	-9	13,805	-0.07%
2021/04/23	15	63.21	16	62.75	62.40	-1	13,876	-0.01%
2021/04/22	45.1	64.16	42.1	63.33	60.50	3	13,695	0.02%
2021/04/21	35.1	61.38	43	61.53	61.70	-7.9	13,209	-0.06%
2021/04/20	51	59.72	61	59.59	59.50	-10	12,870	-0.08%
2021/04/16	1	55.00	6	55.70	56.00	-5	12,781	-0.04%
2021/04/14	2	56.90	17	55.91	55.40	-15	12,979	-0.12%
2021/04/13	15	57.83	2	57.05	55.80	13	13,158	0.10%
2021/04/12	4	56.63	12	57.83	57.10	-8	13,235	-0.06%
2021/04/09	8	59.24	3	58.60	58.60	5	13,439	0.04%
2021/04/08	4	60.45	9	60.50	60.70	-5	14,110	-0.04%
2021/04/07	29	59.08	17.2	59.81	59.60	11.8	14,202	0.08%
2021/04/06	19	57.85	36	57.66	59.60	-17	14,068	-0.12%
2021/04/01	23	55.52	51	55.65	54.50	-28	13,793	-0.20%
2021/03/31	1	53.40	6	53.70	53.50	-5	14,143	-0.04%
2021/03/30	79	54.62	66	54.19	54.00	13	15,208	0.09%
2021/03/29	24	54.47	0	0.00	54.60	24	16,146	0.15%
2021/03/26	1	53.60	1	53.60	53.70	0	16,282	0.00%
2021/03/25	5	52.38	18	52.12	52.20	-13	16,368	-0.08%
2021/03/24	4	53.75	0	0.00	53.70	4	16,465	0.02%
2021/03/23	23	53.58	3	53.10	53.00	20	16,589	0.12%
2021/03/22	12	54.94	13	54.89	54.40	-1	16,726	-0.01%
2021/03/19	11	54.54	6	54.13	54.60	5	16,967	0.03%
2021/03/18	4	54.80	22	55.05	54.20	-18	17,189	-0.10%
2021/03/17	1	53.90	13	54.85	54.20	-12	17,384	-0.07%
2021/03/16	3	53.83	0	0.00	53.80	3	17,675	0.02%
2021/03/15	24	53.10	32	53.72	54.10	-8	18,108	-0.04%
2021/03/12	4	52.90	0	0.00	53.10	4	18,159	0.02%
2021/03/11	10	52.67	5	52.48	52.90	5	18,251	0.03%
2021/03/10	6	50.67	18	51.49	51.40	-12	18,268	-0.07%
2021/03/09	3	48.52	4	49.36	48.70	-1	18,249	-0.01%
2021/03/08	9	50.66	1	51.30	49.65	8	18,577	0.04%
2021/03/05	5	51.66	2	52.00	51.30	3	18,928	0.02%
2021/03/04	23	52.19	0	0.00	51.60	23	19,241	0.12%
2021/03/03	3	52.70	5	53.86	54.10	-2	19,614	-0.01%
2021/03/02	9	54.62	16	55.81	53.90	-7	19,881	-0.04%
2021/02/26	1	54.20	11	54.50	54.00	-10	20,047	-0.05%
2021/02/25	5.1	55.44	6	54.75	54.60	-0.9	21,355	0.00%
2021/02/24	4	54.70	3	55.00	55.00	1	22,443	0.00%
2021/02/23	19	54.68	9.1	55.30	55.00	9.9	22,545	0.04%
2021/02/22	15.1	54.91	27	54.55	54.40	-11.9	22,470	-0.05%
2021/02/19	1	53.10	2	53.00	53.10	-1	22,464	0.00%
2021/02/18	0	0.00	10	52.50	52.40	-10	22,985	-0.04%
2021/02/17	2	51.00	4	51.50	51.80	-2	23,384	-0.01%
2021/02/05	2	49.08	2	48.90	48.90	0	23,516	0.00%
2021/02/04	2	49.60	0	0.00	49.35	2	24,050	0.01%
2021/02/03	3	50.77	3	50.60	50.60	0	24,582	0.00%
2021/02/02	2	50.15	3	50.13	50.00	-1	24,837	0.00%
2021/02/01	12	49.43	3	49.28	49.00	9	24,991	0.04%
2021/01/29	24	52.98	36	53.22	50.50	-12	24,939	-0.05%
2021/01/28	6	51.00	6	50.87	51.20	0	24,472	0.00%
2021/01/27	2	52.40	4	52.40	52.50	-2	24,442	-0.01%
2021/01/26	31	52.10	280	51.60	52.00	-249	24,460	-1.02%	大賣/鉅額交易
2021/01/25	9	53.56	14	53.50	53.30	-5	24,404	-0.02%
2021/01/22	9	51.29	12	51.14	51.60	-3	24,222	-0.01%
2021/01/21	25	52.04	9	51.11	51.00	16	24,138	0.07%
2021/01/20	23	52.38	5	52.90	51.70	18	24,060	0.07%
2021/01/19	3	55.07	3	55.10	54.80	0	23,846	0.00%
2021/01/18	13	55.35	28	54.89	55.50	-15	23,821	-0.06%
2021/01/15	4	54.50	6	54.33	54.00	-2	23,598	-0.01%
2021/01/14	9	54.11	3	55.40	53.90	6	23,431	0.03%
2021/01/13	20	55.07	1	55.48	55.30	19	23,327	0.08%
2021/01/12	25	56.01	14	55.02	55.30	11	23,246	0.05%
2021/01/11	18.1	55.09	16	55.34	56.50	2.1	22,867	0.01%
2021/01/08	7	54.17	8	53.39	53.50	-1	22,833	0.00%
2021/01/07	13	53.64	4	53.95	53.20	9	23,230	0.04%
2021/01/06	16	53.33	18	52.70	53.00	-2	23,313	-0.01%
2021/01/05	16	54.02	5	54.12	54.70	11	23,142	0.05%
2021/01/04	284	54.77	7	55.26	54.70	277	23,109	1.20%	大買/鉅額交易
2020/12/31	30.1	54.72	25	54.71	54.10	5.1	23,051	0.02%
2020/12/30	24	52.20	21	51.85	51.80	3	22,367	0.01%
2020/12/29	5	51.82	12	51.27	52.80	-7	22,044	-0.03%
2020/12/28	16	51.91	12	52.23	51.60	4	21,821	0.02%
2020/12/25	44	52.20	43.1	51.71	51.00	1	21,429	0.00%
2020/12/24	30.1	48.95	28	49.40	50.60	2.1	20,612	0.01%
2020/12/23	11	46.93	42.3	46.42	46.90	-31.3	19,511	-0.16%
2020/12/22	8	44.96	12	45.52	43.60	-4	18,595	-0.02%
2020/12/21	25	43.30	27	44.32	44.60	-2	18,505	-0.01%
2020/12/18	17	44.71	2	44.75	44.00	15	18,713	0.08%
2020/12/17	2	45.25	15	45.04	45.25	-13	18,690	-0.07%
2020/12/16	4.1	44.10	32	44.14	44.75	-28	18,660	-0.15%
2020/12/15	41	42.99	6	43.58	42.70	35	18,800	0.19%
2020/12/14	2	45.58	3	45.23	45.10	-1	19,025	-0.01%
2020/12/11	14	44.23	6	44.40	44.10	8	18,840	0.04%
2020/12/10	6	46.08	6	46.41	45.80	0	18,653	0.00%
2020/12/09	22.2	46.53	61	45.96	45.95	-38.8	18,353	-0.21%
2020/12/08	1	45.05	28	45.08	44.95	-27	17,978	-0.15%
2020/12/07	23	44.76	35.5	44.53	44.30	-12.5	17,988	-0.07%
2020/12/04	16	44.66	3	44.97	44.30	13	17,926	0.07%
2020/12/03	32	44.60	3	44.87	44.35	29	17,860	0.16%
2020/12/02	46	45.02	15	45.46	44.70	31	17,857	0.17%
2020/12/01	17	44.14	11	44.58	45.80	6	17,637	0.03%
2020/11/30	15	44.72	5	44.81	44.60	10	17,461	0.06%
2020/11/27	11	44.06	17	44.29	45.15	-6	17,327	-0.03%
2020/11/26	19	43.68	7	43.61	43.65	12	17,355	0.07%
2020/11/25	17	43.06	16	42.35	42.40	1	17,154	0.01%
2020/11/24	78	44.84	100	44.47	43.20	-22	17,057	-0.13%
2020/11/23	75	42.30	45.4	42.92	44.40	29.6	16,399	0.18%
2020/11/20	14	39.73	5	40.36	40.40	9	16,776	0.05%
2020/11/19	11	39.29	7	39.37	39.00	4	16,927	0.02%
2020/11/18	2	39.98	1	39.65	39.55	1	17,618	0.01%
2020/11/17	25	40.05	15	39.64	39.50	10	18,922	0.05%
2020/11/16	12	39.03	13	40.04	41.35	-1	21,270	0.00%
2020/11/13	3	38.78	15	38.70	38.70	-12	21,508	-0.06%
2020/11/12	37	38.86	23.8	38.47	38.15	13.2	21,713	0.06%
2020/11/11	10	40.34	44	40.19	40.35	-34	21,395	-0.16%
2020/11/10	21	38.63	22	39.33	38.05	-1	20,909	0.00%
2020/11/09	12	38.41	23	38.73	39.00	-11	20,791	-0.05%
2020/11/06	0	0.00	3	37.70	37.65	-3	20,707	-0.01%
2020/11/05	1	37.70	6	37.98	37.90	-5	20,769	-0.02%
2020/11/04	12	36.71	10	36.70	37.00	2	20,901	0.01%
2020/11/03	6	35.91	0	0.00	36.90	6	21,491	0.03%
2020/11/02	1	35.70	1	35.55	35.30	0	22,085	0.00%
2020/10/30	0	0.00	2	36.85	36.05	-2	22,205	-0.01%
2020/10/29	4	36.55	3	36.98	37.20	1	22,509	0.00%
2020/10/28	0	0.00	3	38.40	37.55	-3	22,554	-0.01%
2020/10/27	0	0.00	1	38.20	38.45	-1	22,538	0.00%
2020/10/26	5	38.70	5	38.26	38.10	0	22,623	0.00%
2020/10/23	5	38.15	6	38.13	38.15	-1	22,541	0.00%
2020/10/22	0	0.00	1	37.80	37.80	-1	22,637	0.00%
2020/10/21	0	0.00	2	37.70	37.40	-2	22,620	-0.01%
2020/10/20	3	37.22	2	36.90	36.75	1	22,601	0.00%
2020/10/19	3	37.03	4	37.23	37.15	-1	22,594	0.00%
2020/10/16	15	37.71	2	38.05	36.80	13	22,574	0.06%
2020/10/15	7	39.44	13	39.73	39.00	-6	22,229	-0.03%
2020/10/14	2	38.93	20	38.79	38.70	-18	21,642	-0.08%
2020/10/13	10	38.63	9	38.67	38.30	1	21,478	0.00%
2020/10/12	1	38.65	5	38.24	38.30	-4	21,336	-0.02%
2020/10/08	3	38.23	3	38.22	37.95	0	21,233	0.00%
2020/10/07	8	38.26	8	38.36	38.40	0	21,039	0.00%
2020/10/06	3	37.55	19	37.48	37.45	-16	20,941	-0.08%
2020/10/05	0	0.00	1	36.80	36.90	-1	21,030	0.00%
2020/09/30	2	36.23	0	0.00	36.30	2	21,064	0.01%
2020/09/29	7	36.10	0	0.00	35.75	7	21,134	0.03%
2020/09/25	0	0.00	1	36.50	34.95	-1	21,098	0.00%
2020/09/24	2	35.70	5	36.13	35.30	-3	21,089	-0.01%
2020/09/23	14	37.64	23	38.10	37.10	-9	21,179	-0.04%
2020/09/22	6	37.58	4	37.63	37.05	2	20,890	0.01%
2020/09/21	1	37.40	8	37.61	37.40	-7	20,794	-0.03%
2020/09/18	6	38.09	2	38.03	37.60	4	20,814	0.02%
2020/09/17	13	37.81	28	37.99	38.20	-15	20,556	-0.07%
2020/09/16	7	36.48	0	0.00	36.40	7	20,061	0.03%
2020/09/15	2	35.98	2	36.60	35.90	0	19,992	0.00%
2020/09/14	4	35.28	10	35.70	36.10	-6	20,063	-0.03%
2020/09/11	5	34.95	2	35.40	34.65	3	20,003	0.01%
2020/09/10	7	36.50	4	37.15	36.20	3	19,836	0.02%
2020/09/09	2.2	35.67	0	0.00	36.40	2.2	19,777	0.01%
2020/09/08	1	36.05	2	36.10	35.90	-1	19,786	-0.01%
2020/09/07	0	0.00	6	35.73	35.70	-6	19,811	-0.03%
2020/09/04	4	36.70	1	36.95	36.75	3	19,837	0.02%
2020/09/03	5	38.25	7	38.52	37.40	-2	19,855	-0.01%
2020/09/02	11	37.97	6	37.87	38.00	5	19,694	0.03%
2020/09/01	18.3	37.74	10.2	37.89	38.55	8.1	19,779	0.04%
2020/08/31	7	37.06	2.5	37.06	36.70	4.5	19,408	0.02%
2020/08/28	25	37.63	13	37.70	37.40	12	19,647	0.06%
2020/08/27	29	37.37	31	37.65	37.35	-2	20,272	-0.01%
2020/08/26	84	40.03	46	39.96	38.40	38	19,892	0.19%
2020/08/25	8	38.47	16	38.51	38.40	-8	18,326	-0.04%
2020/08/24	14	38.38	24	38.46	39.00	-10	17,887	-0.06%
2020/08/21	59	38.48	59	38.76	37.95	0	17,062	0.00%
2020/08/20	88	37.92	50	38.44	38.75	38	15,582	0.24%
2020/08/19	33	35.85	82	36.54	36.85	-49	12,641	-0.39%
2020/08/18	2	33.18	8	32.52	33.50	-6	11,930	-0.05%
2020/08/17	11	32.08	41	31.78	32.00	-30	11,501	-0.26%
2020/08/14	7	30.04	0	0.00	30.45	7	11,271	0.06%
2020/08/13	2	30.00	2	30.40	30.05	0	11,222	0.00%
2020/08/12	10	30.16	30	29.77	29.90	-20	11,049	-0.18%
2020/08/11	9	30.26	5	30.14	29.80	4	10,944	0.04%
2020/08/10	63	31.19	2	30.20	30.40	61	10,915	0.56%
2020/08/07	35	32.33	8	31.86	32.40	27	10,682	0.25%
2020/08/06	13	30.83	22	31.62	32.65	-9	10,058	-0.09%
2020/08/05	7	29.73	8	29.92	29.70	-1	9,412	-0.01%
2020/08/04	23	30.34	25	30.66	28.80	-2	9,278	-0.02%
2020/08/03	0.1	29.60	2	30.15	29.70	-1.9	8,947	-0.02%
2020/07/31	8	29.34	0	0.00	29.35	8	8,858	0.09%
2020/07/30	1	29.00	7	29.07	29.55	-6	8,845	-0.07%
2020/07/27	0	0.00	10	28.30	28.55	-10	8,632	-0.12%
2020/07/24	5	28.83	0	0.00	27.95	5	8,703	0.06%
2020/07/23	3	28.95	2	28.45	28.55	1	8,690	0.01%
2020/07/21	0	0.00	2	27.73	27.85	-2	8,790	-0.02%
2020/07/20	2	26.50	0	0.00	26.90	2	9,037	0.02%
2020/07/17	0	0.00	2	27.00	27.05	-2	9,148	-0.02%
2020/07/15	2	28.60	5	29.01	28.65	-3	9,100	-0.03%
2020/07/14	4	29.91	1	29.60	29.35	3	9,016	0.03%
2020/07/13	0	0.00	9	29.76	30.15	-9	8,848	-0.10%
2020/07/10	2	29.30	0	0.00	28.95	2	8,720	0.02%
2020/07/08	3	29.40	4	29.80	29.45	-1	8,462	-0.01%
2020/07/07	1	29.05	1	28.80	29.15	0	8,344	0.00%
2020/07/06	2	29.18	7	29.04	29.20	-5	8,298	-0.06%
2020/07/03	7	28.99	0	0.00	29.10	7	8,235	0.09%
2020/07/02	8	29.81	1	29.85	29.80	7	8,010	0.09%
2020/07/01	1	28.60	3	28.62	28.50	-2	7,748	-0.03%
2020/06/30	30	28.32	2	28.35	28.30	28	7,703	0.36%
2020/06/29	10	28.18	1	28.10	27.85	9	7,753	0.12%
2020/06/24	0	0.00	2	28.80	29.20	-2	7,613	-0.03%
2020/06/22	3	29.02	3	28.93	28.60	0	7,503	0.00%
2020/06/19	0	0.00	1	29.20	28.30	-1	7,478	-0.01%
2020/06/18	2	28.75	0	0.00	28.80	2	7,303	0.03%
2020/06/17	3	28.35	2	28.05	28.60	1	7,261	0.01%
2020/06/16	2	28.40	2	28.43	28.35	0	7,218	0.00%
2020/06/15	7	28.57	1	28.20	28.05	6	7,204	0.08%
2020/06/12	2	29.58	0.6	29.50	29.65	1.4	7,134	0.02%
2020/06/11	4	29.13	7	29.29	29.20	-3	7,085	-0.04%
2020/06/10	2	29.45	5	29.69	30.00	-3	6,942	-0.04%
2020/06/09	4	28.31	1	28.40	28.30	3	6,772	0.04%
2020/06/08	17	30.18	6	30.21	29.10	11	6,677	0.16%
2020/06/05	5	29.15	1	29.30	29.10	4	6,346	0.06%
2020/06/04	2.2	29.26	2	29.10	29.30	0.2	6,172	0.00%
2020/06/03	18	28.40	60	28.34	28.95	-42	5,701	-0.74%
2020/06/02	54	26.05	40	26.03	27.00	14	4,644	0.30%
2020/05/28	0	24.45	0	0.00	24.50	0	4,262	0.00%
2020/05/26	0	0.00	2	24.30	24.15	-2	4,214	-0.05%
2020/05/25	0	0.00	1	23.75	24.05	-1	4,203	-0.02%
2020/05/22	0	0.00	8	24.10	23.95	-8	4,188	-0.19%
2020/05/21	0	0.00	6	24.65	24.60	-6	4,164	-0.14%
2020/05/20	2	24.15	0	0.00	24.05	2	4,110	0.05%
2020/05/19	3	23.00	2	23.85	23.80	1	4,052	0.02%
2020/05/18	0	0.00	1	22.90	23.00	-1	3,999	-0.03%
2020/05/15	9	23.42	3	23.30	23.25	6	3,969	0.15%
2020/05/14	5	24.55	8	24.10	24.20	-3	3,846	-0.08%
2020/05/11	2	25.55	0	0.00	25.55	2	3,765	0.05%
2020/05/07	0	0.00	1	25.10	24.95	-1	3,674	-0.03%
2020/05/06	0	0.00	1	25.05	25.05	-1	3,624	-0.03%
2020/05/05	2	25.05	0	0.00	25.40	2	3,573	0.06%
2020/05/04	6	24.13	5	24.39	24.40	1	3,499	0.03%
2020/04/29	4	24.80	3	24.40	24.40	1	3,496	0.03%
2020/04/28	1	24.20	0	0.00	24.15	1	3,405	0.03%
2020/04/27	0	0.00	1	23.60	23.85	-1	3,390	-0.03%
2020/04/23	27	24.34	27	24.50	24.05	0	3,179	0.00%
2020/04/21	2	22.00	0	0.00	21.45	2	2,794	0.07%
2020/04/20	0	0.00	1	21.85	22.00	-1	2,755	-0.04%
2020/04/17	1	21.50	0	0.00	21.50	1	2,740	0.04%
2020/04/16	1	21.50	1	21.50	21.50	0	2,717	0.00%
2020/04/15	1	21.20	0	0.00	21.30	1	2,700	0.04%
2020/04/09	0	0.00	10	20.35	20.00	-10	2,796	-0.36%
2020/04/01	0	0.00	2	18.95	19.10	-2	2,806	-0.07%
2020/03/26	2	18.20	0	0.00	18.20	2	2,953	0.07%
2020/03/18	0	0.00	10	15.15	15.20	-10	2,956	-0.34%
2020/03/17	0	0.00	1	16.30	16.15	-1	2,896	-0.03%
2020/03/13	5	19.50	0	0.00	19.85	5	2,724	0.18%
2020/03/12	1	22.45	0	0.00	21.65	1	2,651	0.04%
2020/03/09	0	0.00	8	25.20	24.05	-8	2,601	-0.31%
2020/03/04	0	0.00	1	25.50	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/02/26	0	0.00	0.5	25.50	25.60	-0.5	2,597	-0.02%
2020/02/19	3	25.05	1	25.20	25.15	2	2,556	0.08%
2020/02/13	0	0.00	1	25.20	24.65	-1	2,571	-0.04%
2020/02/11	0	0.00	2	24.50	24.50	-2	2,553	-0.08%
2020/02/10	1	24.10	1	24.25	24.15	0	2,540	0.00%
2020/02/04	4	23.05	1	23.10	23.15	3	2,556	0.12%
2020/01/31	7	23.75	0	0.00	24.00	7	2,653	0.26%
2020/01/30	2	24.78	1	24.75	24.65	1	2,631	0.04%
2020/01/20	0.1	27.30	0	0.00	27.35	0.1	2,587	0.00%
2020/01/17	0	0.00	1	27.60	27.55	-1	2,596	-0.04%
2020/01/09	5	26.90	0	0.00	26.85	5	2,658	0.19%
2020/01/08	2	26.68	0	0.00	26.55	2	2,780	0.07%
2020/01/06	0	0.00	1	28.35	28.25	-1	2,859	-0.03%
2020/01/03	11	28.36	11	28.14	28.25	0	2,842	0.00%
2019/12/31	10	27.70	0	0.00	27.70	10	2,787	0.36%
2019/12/30	1	27.95	0	0.00	28.00	1	2,797	0.04%
2019/12/27	10	28.45	12	28.28	28.35	-2	2,757	-0.07%
2019/12/26	2	28.05	5	28.05	28.30	-3	2,692	-0.11%
2019/12/25	0	0.00	1	27.65	27.80	-1	2,500	-0.04%
2019/12/24	9	26.66	0	0.00	26.55	9	2,413	0.37%
2019/12/23	0	0.00	5	27.00	26.90	-5	2,423	-0.21%
2019/12/20	2	27.85	7	27.80	27.50	-5	2,391	-0.21%
2019/12/13	5	26.25	0	0.00	25.90	5	2,324	0.22%
2019/12/12	0	0.00	1	26.10	26.00	-1	2,388	-0.04%
2019/12/04	1	26.15	0	0.00	25.90	1	3,421	0.03%
2019/12/02	13	25.39	0	0.00	25.35	13	3,517	0.37%
2019/11/29	2	26.38	0	0.00	26.15	2	3,555	0.06%
2019/11/27	0	0.00	3	27.00	26.95	-3	3,689	-0.08%
2019/11/25	0	0.00	1	27.15	27.20	-1	3,851	-0.03%
2019/11/19	2	26.75	1	26.85	26.80	1	4,160	0.02%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/05	0.5	27.80	2	28.20	27.80	-1.5	4,572	-0.03%
2019/10/31	3	29.22	1	30.15	28.70	2	4,584	0.04%
2019/10/30	1	28.90	0	0.00	29.00	1	4,501	0.02%
2019/10/29	1	28.90	0	0.00	28.40	1	4,579	0.02%
2019/10/25	2	28.50	0	0.00	28.35	2	4,620	0.04%
2019/10/23	7	28.99	1	29.15	29.05	6	4,657	0.13%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/17	0	0.00	1	28.50	28.35	-1	4,729	-0.02%
2019/10/16	1	28.70	0	0.00	28.70	1	4,749	0.02%
2019/10/15	1	28.30	4	27.15	28.30	-3	4,662	-0.06%
2019/10/14	1	27.30	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1	26.75	0	0.00	27.00	1	4,911	0.02%
2019/10/07	1.1	27.11	0	0.00	27.25	1.1	5,396	0.02%
2019/10/04	0	0.00	1	27.95	27.65	-1	5,404	-0.02%
2019/10/03	1	28.10	0	0.00	28.20	1	5,480	0.02%
2019/10/02	0	0.00	1	28.15	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	0.8	28.90	28.90	-0.8	5,508	-0.01%
2019/09/27	3.2	29.72	0	0.00	29.15	3.2	5,527	0.06%
2019/09/26	2	30.33	0	0.00	30.05	2	5,525	0.04%
2019/09/24	0.2	30.15	0	0.00	30.15	0.2	5,526	0.00%
2019/09/23	1.2	30.60	11.9	30.54	30.35	-10.7	5,547	-0.19%
2019/09/11	5	27.86	0	0.00	27.65	5	5,550	0.09%
2019/09/10	1	28.35	2	28.53	28.35	-1	5,526	-0.02%
2019/09/09	2	28.25	14	28.37	28.20	-12	5,567	-0.22%
2019/09/06	18	29.36	14	29.76	28.60	4	5,543	0.07%
2019/09/05	1	28.95	0	0.00	28.50	1	5,199	0.02%
2019/09/04	13	28.50	10	28.62	28.70	3	5,121	0.06%
2019/09/03	8	28.44	0	0.00	28.90	8	5,107	0.16%
2019/09/02	2	28.43	1	28.60	29.00	1	4,945	0.02%
2019/08/30	32	28.43	42	27.69	27.35	-10	4,867	-0.21%
2019/08/28	4	27.79	1	27.80	27.70	3	4,637	0.06%
2019/08/26	2	26.90	1	27.00	26.90	1	4,495	0.02%
2019/08/23	3	27.70	5	27.46	27.45	-2	4,454	-0.04%
2019/08/22	0	0.00	4	27.16	27.05	-4	4,329	-0.09%
2019/08/21	2	26.88	2	26.80	26.75	0	4,229	0.00%
2019/08/19	3	26.25	5	26.30	26.25	-2	4,110	-0.05%
2019/08/16	7	26.02	8	25.85	25.80	-1	4,037	-0.02%
2019/08/15	4	26.09	10	25.71	26.15	-6	3,992	-0.15%
2019/08/14	1	25.60	4	25.80	25.70	-3	3,939	-0.08%
2019/08/13	5	25.92	11	25.81	25.75	-6	3,863	-0.16%
2019/08/12	25	25.25	21	25.06	25.95	4	3,757	0.11%
2019/08/06	2	22.60	0	0.00	24.00	2	3,791	0.05%
2019/08/05	8	24.14	6	23.80	23.70	2	3,887	0.05%
2019/08/02	2	24.80	1	24.80	24.50	1	3,916	0.03%
2019/08/01	1	25.40	0	0.00	25.35	1	3,965	0.03%
2019/07/30	2	25.75	2	26.60	25.65	0	4,010	0.00%
2019/07/29	4	26.43	1	26.55	26.35	3	4,035	0.07%
2019/07/26	9	26.77	0	0.00	26.75	9	4,037	0.22%
2019/07/25	0	0.00	2	27.10	27.00	-2	4,028	-0.05%
2019/07/19	1	25.85	0	0.00	25.90	1	3,971	0.03%
2019/07/18	3	26.03	0	0.00	25.65	3	3,996	0.08%
2019/07/17	1	26.85	0	0.00	26.70	1	4,010	0.02%
2019/07/16	1	26.75	0	0.00	26.70	1	4,076	0.02%
2019/07/15	1	26.50	0	0.00	26.50	1	4,108	0.02%
2019/07/10	1	27.05	0	0.00	27.20	1	4,515	0.02%
2019/07/09	2	26.90	0	0.00	26.90	2	4,696	0.04%
2019/07/08	3	27.80	7	28.01	27.45	-4	5,160	-0.08%
2019/07/05	7	26.51	7	26.57	27.00	0	5,857	0.00%
2019/07/04	1	26.65	17	26.16	26.75	-16	5,700	-0.28%
2019/07/03	5	25.55	2	25.35	25.20	3	5,573	0.05%
2019/07/02	2	26.35	0	0.00	25.90	2	5,601	0.04%
2019/07/01	0	0.00	4	25.70	26.00	-4	5,601	-0.07%
2019/06/28	5	25.40	1	25.55	25.30	4	5,626	0.07%
2019/06/25	1	25.20	0	0.00	25.10	1	5,787	0.02%
2019/06/21	4	25.88	0	0.00	25.55	4	5,895	0.07%
2019/06/20	1	25.90	0	0.00	26.05	1	5,935	0.02%
2019/06/18	2	25.50	0	0.00	25.30	2	6,078	0.03%
2019/06/17	5	25.92	10	26.05	25.90	-5	6,100	-0.08%
2019/06/14	2	25.13	1	25.40	25.25	1	6,083	0.02%
2019/06/12	0	0.00	2	25.35	25.00	-2	6,351	-0.03%
2019/06/06	13	25.08	15	24.58	24.50	-2	6,437	-0.03%
2019/06/05	0	0.00	4	24.68	24.50	-4	6,393	-0.06%
2019/05/30	0	0.00	8	24.52	24.60	-8	6,532	-0.12%
2019/05/28	2	24.70	0	0.00	24.70	2	6,676	0.03%
2019/05/22	1	24.70	0	0.00	24.20	1	6,957	0.01%
2019/05/21	0	0.00	1	23.70	24.45	-1	7,021	-0.01%
2019/05/17	4	24.15	0	0.00	23.90	4	7,294	0.05%
2019/05/16	4	24.71	0	0.00	24.40	4	7,583	0.05%
2019/05/15	2	24.85	2	25.10	25.05	0	7,709	0.00%
2019/05/14	2	23.85	2	24.35	24.55	0	8,016	0.00%
2019/05/13	32	23.79	20	23.15	23.30	12	8,253	0.15%
2019/05/10	1	25.10	2	25.65	25.05	-1	8,743	-0.01%
2019/05/09	2	25.68	5	25.40	25.50	-3	8,772	-0.03%
2019/05/08	1	26.25	3	26.25	26.35	-2	8,782	-0.02%
2019/05/07	1	26.70	0	0.00	26.65	1	8,903	0.01%
2019/05/06	4	26.83	0	0.00	26.30	4	8,994	0.04%
2019/05/03	1	27.55	10	27.60	27.60	-9	9,300	-0.10%
2019/04/29	2	26.60	0	0.00	26.60	2	9,689	0.02%
2019/04/26	2	27.30	6	27.43	27.30	-4	9,797	-0.04%
2019/04/24	22	28.83	20	28.65	28.35	2	10,373	0.02%
2019/04/23	11	28.68	0	0.00	28.75	11	10,579	0.10%
2019/04/18	17	29.16	5	28.77	28.65	12	10,517	0.11%
2019/04/17	3	30.25	0	0.00	29.85	3	10,458	0.03%
2019/04/16	3	29.45	6	29.55	30.15	-3	10,576	-0.03%
2019/04/15	0	0.00	7	29.56	29.25	-7	10,637	-0.07%
2019/04/12	20	29.91	21	30.14	29.05	-1	10,596	-0.01%
2019/04/11	23	30.68	16	30.91	30.70	7	10,145	0.07%
2019/04/10	0	0.00	3	28.15	28.55	-3	9,180	-0.03%
2019/04/08	0	0.00	1	27.70	27.50	-1	9,061	-0.01%
2019/04/03	3	27.65	1	27.80	27.60	2	9,079	0.02%
2019/04/02	2	27.35	0	0.00	27.25	2	9,083	0.02%
2019/03/27	4	26.69	10	26.60	26.90	-6	9,489	-0.06%
2019/03/26	0	0.00	1	26.20	26.05	-1	9,577	-0.01%
2019/03/25	2	26.10	0	0.00	26.10	2	9,814	0.02%
2019/03/22	8	27.36	3	27.65	27.15	5	9,900	0.05%
2019/03/21	5	27.47	0	0.00	27.55	5	10,038	0.05%
2019/03/19	0	0.00	3	26.45	26.70	-3	10,914	-0.03%
2019/03/18	4	26.14	12	26.20	26.25	-8	10,916	-0.07%
2019/03/15	2	27.15	0	0.00	27.15	2	10,826	0.02%
2019/03/14	6	28.00	4	28.33	27.70	2	10,870	0.02%
2019/03/08	3	27.72	0	0.00	27.70	3	12,319	0.02%
2019/03/07	9	28.56	13	28.90	28.50	-4	13,170	-0.03%
2019/03/06	6	28.65	0	0.00	28.70	6	13,509	0.04%
2019/03/05	5	28.90	0	0.00	28.75	5	13,769	0.04%
2019/03/04	2	29.10	13	29.10	29.30	-11	13,904	-0.08%
2019/02/27	5	28.66	0	0.00	28.75	5	13,919	0.04%
2019/02/26	12	29.52	8	30.00	29.45	4	13,911	0.03%
2019/02/25	1	30.25	0	0.00	30.25	1	13,990	0.01%
2019/02/22	1	30.30	3	30.35	30.10	-2	14,172	-0.01%
2019/02/21	2	30.00	14	30.05	30.20	-12	14,153	-0.08%
2019/02/20	6	30.34	0	0.00	30.15	6	14,199	0.04%
2019/02/19	12	30.30	1	30.15	30.15	11	14,224	0.08%
2019/02/18	2	30.15	0	0.00	29.95	2	14,215	0.01%
2019/02/15	2	32.05	3	31.42	31.00	-1	14,082	-0.01%
2019/02/14	0	0.00	7	31.17	31.25	-7	13,848	-0.05%
2019/02/13	9	31.81	1	32.10	31.35	8	13,838	0.06%
2019/02/12	4	31.10	3	31.20	31.30	1	13,648	0.01%
2019/02/11	1	30.90	10	29.62	31.15	-9	13,564	-0.07%
2019/01/30	7	28.70	4	28.75	28.55	3	13,213	0.02%
2019/01/29	3	28.90	10	28.45	28.90	-7	13,385	-0.05%
2019/01/28	3	29.15	2	29.30	29.00	1	13,834	0.01%
2019/01/25	0	0.00	2	28.75	28.75	-2	14,039	-0.01%
2019/01/24	16	29.11	14	28.59	28.40	2	14,141	0.01%
2019/01/22	2	28.45	3	29.30	28.10	-1	14,086	-0.01%
2019/01/21	4	29.10	0	0.00	28.80	4	13,979	0.03%
2019/01/18	5	28.50	0	0.00	29.05	5	13,906	0.04%
2019/01/17	2	28.98	1	28.45	28.40	1	13,893	0.01%
2019/01/16	0	0.00	2	28.50	28.95	-2	13,553	-0.01%
2019/01/15	1	27.55	2	27.10	27.05	-1	13,306	-0.01%
2019/01/11	15	26.88	15	26.38	26.40	0	13,213	0.00%
2019/01/10	2	26.60	2	26.85	26.85	0	13,196	0.00%
2019/01/09	22	27.40	22	26.50	26.40	0	13,169	0.00%
2019/01/08	4	27.00	1	26.80	26.75	3	13,080	0.02%
2019/01/07	11	26.35	11	26.44	26.85	0	12,900	0.00%
2019/01/04	10	23.70	10	24.70	24.45	0	12,832	0.00%
2019/01/02	20	25.80	22	25.93	25.70	-2	12,860	-0.02%
2018/12/28	5	25.45	13	25.58	25.45	-8	12,985	-0.06%
2018/12/27	10	25.80	19	25.51	25.45	-9	13,109	-0.07%
2018/12/26	14	26.10	5	25.00	24.95	9	13,064	0.07%
2018/12/25	10	25.70	10	25.70	25.60	0	13,032	0.00%
2018/12/24	5	26.57	5	26.75	26.50	0	12,977	0.00%
2018/12/21	5	26.53	1	26.45	26.95	4	13,020	0.03%
2018/12/20	0	0.00	5	25.30	25.65	-5	12,743	-0.04%
2018/12/19	5	25.68	4	25.55	25.45	1	12,634	0.01%
2018/12/18	1	26.30	4	26.05	26.00	-3	12,559	-0.02%
2018/12/17	4	27.56	1	27.80	27.25	3	12,402	0.02%
2018/12/14	9	27.71	2	27.65	27.70	7	12,378	0.06%
2018/12/13	6	29.36	5	30.07	28.80	1	12,204	0.01%
2018/12/12	0	0.00	7	29.39	29.70	-7	11,430	-0.06%
2018/12/11	5	27.00	0	0.00	27.00	5	11,257	0.04%
2018/12/07	0	0.00	3	27.75	28.10	-3	11,245	-0.03%
2018/12/06	8	28.13	0	0.00	27.55	8	11,175	0.07%
2018/12/05	1	30.15	26	30.34	30.25	-25	10,997	-0.23%
2018/12/04	12	32.21	11	31.47	31.50	1	10,949	0.01%
2018/12/03	40	32.14	26	31.87	31.90	14	10,750	0.13%
2018/11/30	26	30.06	24	29.98	31.25	2	10,080	0.02%
2018/11/29	10	27.36	4	26.98	28.45	6	9,212	0.07%
2018/11/28	8	25.61	12	25.38	25.90	-4	8,915	-0.04%
2018/11/27	1	24.40	2	24.55	24.80	-1	8,751	-0.01%
2018/11/26	8	23.80	7	23.70	23.75	1	8,657	0.01%
2018/11/23	2	24.55	2	23.90	23.45	0	8,811	0.00%
2018/11/22	5	24.80	0	0.00	24.25	5	9,015	0.06%
2018/11/21	7	26.12	9	25.95	25.55	-2	8,951	-0.02%
2018/11/20	1	25.30	2	25.48	25.75	-1	8,885	-0.01%
2018/11/19	1	25.00	4	25.30	25.65	-3	8,898	-0.03%
2018/11/16	3	25.02	3	24.70	24.60	0	9,020	0.00%
2018/11/15	5	24.45	0	0.00	24.45	5	9,163	0.05%
2018/11/14	4	24.00	10	24.65	24.10	-6	9,169	-0.07%
2018/11/13	10	23.25	10	23.45	24.15	0	9,201	0.00%
2018/11/08	3	24.78	1	24.75	24.65	2	9,232	0.02%
2018/11/07	3	24.88	2	25.13	25.80	1	9,204	0.01%
2018/11/06	3	25.75	0	0.00	24.30	3	9,220	0.03%
2018/11/02	1	24.45	1	24.85	26.00	0	8,734	0.00%
2018/11/01	10	23.50	0	0.00	23.65	10	8,434	0.12%
2018/10/31	3	21.72	6	21.98	22.25	-3	8,304	-0.04%
2018/10/30	3	20.93	1	20.60	21.00	2	8,139	0.02%
2018/10/29	0	0.00	1	20.40	20.30	-1	8,095	-0.01%
2018/10/25	2	20.95	0	0.00	20.75	2	8,232	0.02%
2018/10/24	1	23.05	1	23.55	23.05	0	8,230	0.00%
2018/10/19	5	23.40	5	22.80	23.25	0	8,669	0.00%
2018/10/18	8	24.59	8	24.53	24.50	0	8,841	0.00%
2018/10/16	1	25.25	0	0.00	24.50	1	9,063	0.01%
2018/10/12	0	0.00	1	23.55	24.05	-1	9,501	-0.01%
2018/10/11	1	23.05	6	23.28	23.05	-5	9,716	-0.05%
2018/10/09	2	26.48	4	26.35	25.60	-2	9,883	-0.02%
2018/10/08	4	27.58	5	27.74	26.30	-1	9,900	-0.01%
2018/10/05	7	29.09	4	28.75	28.60	3	9,810	0.03%
2018/10/04	2	31.80	0	0.00	31.75	2	9,787	0.02%
2018/10/03	2	33.35	0	0.00	32.05	2	9,966	0.02%
2018/10/02	1	33.40	1	33.60	33.40	0	10,174	0.00%
2018/10/01	2	33.43	1	32.85	33.00	1	10,261	0.01%
2018/09/28	1	33.60	1	33.60	32.35	0	10,444	0.00%
2018/09/27	1	34.05	0	0.00	33.30	1	10,643	0.01%
2018/09/26	8	34.67	8	34.16	33.65	0	10,919	0.00%
2018/09/25	2	34.20	4	34.14	33.95	-2	11,420	-0.02%
2018/09/20	8	33.19	7	32.56	31.60	1	11,692	0.01%
2018/09/14	2	34.80	2	34.45	34.65	0	12,053	0.00%
2018/09/12	1	34.00	2	33.93	33.95	-1	12,365	-0.01%
2018/09/11	1	33.80	1	34.35	34.10	0	12,775	0.00%
2018/09/10	4	34.65	1	33.50	33.50	3	12,938	0.02%
2018/09/07	9	38.22	14	38.00	37.20	-5	13,031	-0.04%
2018/09/06	7	38.77	3	39.02	38.20	4	13,277	0.03%
2018/09/05	1	40.15	1	39.70	39.70	0	13,695	0.00%
2018/09/04	5	39.50	5	39.95	40.35	0	14,177	0.00%
2018/09/03	1	38.55	0	0.00	38.80	1	14,395	0.01%
2018/08/31	4	41.25	4	41.65	41.65	0	14,562	0.00%
2018/08/30	5	41.30	12	41.86	41.85	-7	14,713	-0.05%
2018/08/29	7	40.81	12	41.30	40.90	-5	14,755	-0.03%
2018/08/28	0	0.00	1	39.05	39.00	-1	14,992	-0.01%
2018/08/27	3	39.38	2	39.43	39.60	1	15,665	0.01%
2018/08/24	1	37.25	0	0.00	38.35	1	16,260	0.01%
2018/08/23	8	38.69	2	39.25	37.90	6	16,866	0.04%
2018/08/22	16	39.10	12	39.20	39.20	4	17,355	0.02%
2018/08/20	2	36.15	1	36.70	36.05	1	17,824	0.01%
2018/08/17	1	38.25	0	0.00	37.05	1	18,015	0.01%
2018/08/15	0	0.00	2	37.35	37.40	-2	18,284	-0.01%
2018/08/14	1	39.25	0	0.00	39.20	1	18,368	0.01%
2018/08/13	1	36.90	2	39.28	37.45	-1	18,516	-0.01%
2018/08/10	6	42.53	1	42.60	41.00	5	18,671	0.03%
2018/08/09	0	0.00	2	44.93	44.70	-2	18,662	-0.01%
2018/08/08	1	45.40	1	45.35	44.60	0	19,369	0.00%
2018/08/06	1	44.40	1	44.70	44.50	0	19,966	0.00%
2018/08/03	1	45.10	0	0.00	45.10	1	20,087	0.00%
2018/08/02	3	43.00	6	43.53	43.25	-3	20,151	-0.01%
2018/08/01	1	47.20	1	46.35	46.35	0	20,139	0.00%
2018/07/31	1	47.80	2	46.90	47.00	-1	20,239	0.00%
2018/07/30	7	48.40	0	0.00	46.45	7	20,574	0.03%
2018/07/27	2	48.80	4	48.68	48.65	-2	20,620	-0.01%
2018/07/26	10	47.33	11	47.10	47.65	-1	20,598	0.00%
2018/07/25	6	46.53	5	47.09	47.10	1	20,590	0.00%
2018/07/24	2	44.85	0	0.00	44.95	2	20,477	0.01%
2018/07/23	4	43.43	4.2	43.10	43.50	-0.2	20,442	0.00%
2018/07/20	0	0.00	2	43.60	43.50	-2	20,453	-0.01%
2018/07/19	1	46.25	11	45.13	44.80	-10	20,503	-0.05%
2018/07/18	7	47.04	1	46.10	45.85	6	20,485	0.03%
2018/07/17	8	51.44	11	51.14	50.90	-3	20,276	-0.01%
2018/07/13	2	52.95	2	52.90	52.00	0	20,283	0.00%
2018/07/12	4	51.50	3	52.17	52.60	1	20,531	0.00%
2018/07/11	5	52.08	4	52.28	51.80	1	20,832	0.00%
2018/07/10	22	53.35	14	53.36	52.40	8	20,859	0.04%
2018/07/09	0	0.00	17	55.99	54.00	-17	20,861	-0.08%
2018/07/06	9	55.83	9	55.87	55.50	0	20,896	0.00%
2018/07/05	11	60.03	2	58.65	57.90	9	20,969	0.04%
2018/07/04	5	60.88	6	60.10	59.30	-1	20,875	0.00%
2018/07/03	3	62.43	2	62.00	61.50	1	20,903	0.00%
2018/07/02	1	59.70	7	59.49	59.30	-6	20,719	-0.03%
2018/06/29	0	0.00	8	56.90	57.00	-8	20,522	-0.04%
2018/06/28	8	57.00	7	56.10	55.80	1	20,679	0.00%
2018/06/27	16	59.09	9	59.04	57.60	7	21,421	0.03%
2018/06/26	6	56.83	6	57.08	57.60	0	21,661	0.00%
2018/06/22	1	60.00	1	59.40	58.40	0	22,758	0.00%
2018/06/21	9	58.66	6	59.20	57.80	3	22,747	0.01%
2018/06/20	11	58.75	3	58.60	57.60	8	22,667	0.04%
2018/06/19	1	58.00	1	57.30	57.00	0	22,460	0.00%
2018/06/15	3	60.57	4	61.38	59.50	-1	22,427	0.00%
2018/06/14	1	59.80	4	60.30	59.60	-3	22,244	-0.01%
2018/06/13	13	61.01	19	59.77	58.70	-6	21,992	-0.03%
2018/06/12	9	62.16	8	63.80	65.10	1	21,603	0.00%
2018/06/11	7	60.51	4	60.75	60.00	3	21,153	0.01%
2018/06/08	0	0.00	1	60.30	59.60	-1	21,069	0.00%
2018/06/07	5	60.60	4	59.90	59.80	1	20,875	0.00%
2018/06/06	0	0.00	3	61.83	60.60	-3	20,827	-0.01%
2018/06/05	7	60.21	25	63.98	60.60	-18	21,042	-0.09%
2018/06/04	21.1	68.67	8	68.18	64.40	13.1	20,988	0.06%
2018/06/01	40	63.18	47	63.97	66.60	-7	20,470	-0.03%
2018/05/31	34	63.88	12	63.71	60.60	22	19,774	0.11%
2018/05/30	28	59.13	30	59.21	61.20	-2	19,175	-0.01%
2018/05/29	9	56.91	5	57.20	57.20	4	18,789	0.02%
2018/05/28	8	55.36	12	54.85	56.70	-4	18,734	-0.02%
2018/05/25	1.1	51.53	5	53.02	53.80	-3.9	18,330	-0.02%
2018/05/24	0	0.00	1	52.10	51.80	-1	18,130	-0.01%
2018/05/23	6	50.04	6	50.98	50.10	0	18,104	0.00%
2018/05/22	6	50.78	5	51.20	50.70	1	17,897	0.01%
2018/05/21	9	51.48	8	51.03	50.60	1	17,741	0.01%
2018/05/18	5	52.28	11	54.25	52.10	-6	17,470	-0.03%
2018/05/17	5	58.06	6	59.12	57.30	-1	17,203	-0.01%
2018/05/16	11	59.95	1	58.90	58.20	10	17,002	0.06%
2018/05/15	4	57.40	8	57.46	59.10	-4	16,351	-0.02%
2018/05/14	3	52.43	3	53.97	53.80	0	16,107	0.00%
2018/05/10	0	0.00	3	53.00	52.60	-3	15,750	-0.02%
2018/05/09	4	52.03	5	51.42	51.10	-1	15,652	-0.01%
2018/05/08	15	53.00	2	53.35	51.60	13	15,544	0.08%
2018/05/07	4	53.08	2	53.10	54.00	2	15,424	0.01%
2018/05/04	4	48.28	4	50.13	51.00	0	15,013	0.00%
2018/05/03	3	48.40	4	48.96	48.50	-1	14,859	-0.01%
2018/05/02	3	49.08	2	48.10	48.10	1	15,094	0.01%
2018/04/30	5	50.80	2	49.50	50.50	3	15,025	0.02%
2018/04/27	2	48.00	0	0.00	48.65	2	15,052	0.01%
2018/04/26	5	47.45	1	47.75	47.80	4	15,154	0.03%
2018/04/25	21	48.18	33	47.78	46.90	-12	15,449	-0.08%
2018/04/24	7	46.41	7	46.84	47.75	0	15,601	0.00%
2018/04/19	13	49.62	4	49.28	49.90	9	16,878	0.05%
2018/04/18	4	49.10	6	48.63	49.05	-2	16,811	-0.01%
2018/04/17	4	49.10	0	0.00	47.55	4	16,604	0.02%
2018/04/16	1	53.20	0	0.00	52.70	1	16,259	0.01%
2018/04/11	9	55.77	12	54.98	57.30	-3	16,235	-0.02%
2018/04/09	18	56.75	10	54.00	54.00	8	16,599	0.05%
2018/04/03	4	51.73	14.2	52.73	55.50	-10.2	16,941	-0.06%
2018/04/02	13	50.95	3	50.50	50.60	10	16,618	0.06%
2018/03/31	5.2	50.83	4	49.60	49.80	1.2	16,814	0.01%
2018/03/30	5	49.72	11	52.34	49.50	-6	16,775	-0.04%
2018/03/29	7	47.01	33	47.68	48.35	-26	15,886	-0.16%
2018/03/28	41	47.39	10	46.21	46.50	31	15,454	0.20%
2018/03/27	16	43.50	19	44.75	46.40	-3	14,681	-0.02%
2018/03/26	1	39.80	0	0.00	42.20	1	14,229	0.01%
2018/03/22	7	41.72	5	41.45	41.00	2	14,100	0.01%
2018/03/21	1	40.95	5	41.22	42.00	-4	13,843	-0.03%
2018/03/20	4	39.83	4	39.98	39.75	0	13,608	0.00%
2018/03/19	2	40.08	0	0.00	40.45	2	13,536	0.01%
2018/03/16	2	39.63	2	40.30	39.60	0	13,452	0.00%
2018/03/15	0	0.00	2	39.73	39.70	-2	13,402	-0.01%
2018/03/14	2	40.65	2	40.88	40.30	0	13,392	0.00%
2018/03/09	2	40.63	5	40.90	39.40	-3	13,276	-0.02%
2018/03/08	3	39.95	3	39.97	40.65	0	13,007	0.00%
2018/03/07	2	38.60	0	0.00	37.80	2	12,640	0.02%
2018/03/05	0	0.00	2	39.25	37.50	-2	13,422	-0.01%
2018/03/02	11	39.39	9	39.48	39.10	2	13,869	0.01%
2018/03/01	3	38.63	7	38.77	39.40	-4	13,587	-0.03%
2018/02/26	3	38.30	0	0.00	37.65	3	13,563	0.02%
2018/02/23	9	38.10	9	36.65	37.65	0	13,544	0.00%
2018/02/22	8	35.65	8	35.55	35.65	0	13,578	0.00%
2018/02/21	2	35.30	2	34.70	35.50	0	13,554	0.00%
2018/02/12	5	32.70	6	33.92	33.90	-1	13,482	-0.01%
2018/02/09	1	30.80	0	0.00	31.85	1	13,447	0.01%
2018/02/07	16	34.49	21	34.26	34.60	-5	13,440	-0.04%
2018/02/06	14	33.71	12	32.25	32.35	2	13,389	0.01%
2018/02/05	21	34.64	17	35.20	35.80	4	13,266	0.03%
2018/02/02	15	36.56	15	36.30	36.30	0	13,266	0.00%
2018/02/01	10	36.63	18	36.60	36.60	-8	13,289	-0.06%
2018/01/31	1	36.50	0	0.00	36.45	1	13,308	0.01%
2018/01/30	8	37.60	0	0.00	36.90	8	13,336	0.06%
2018/01/29	9	39.04	11	38.80	38.25	-2	13,305	-0.02%
2018/01/26	5	37.80	10	38.22	38.95	-5	13,367	-0.04%
2018/01/25	26	39.17	33	39.27	37.90	-7	13,386	-0.05%
2018/01/24	3	38.68	2	39.15	38.70	1	13,297	0.01%
2018/01/23	2	39.30	8	39.09	38.30	-6	13,411	-0.04%
2018/01/22	23	39.86	2	39.25	39.40	21	13,872	0.15%
2018/01/19	3	38.83	3	39.77	39.90	0	14,166	0.00%
2018/01/18	1	38.95	3	40.17	38.90	-2	13,806	-0.01%
2018/01/17	8	38.77	3	39.08	39.70	5	13,511	0.04%
2018/01/16	1	37.00	5	37.44	38.55	-4	13,081	-0.03%
2018/01/15	0	0.00	3	34.80	38.10	-3	12,653	-0.02%
2018/01/12	15	35.02	3	34.87	34.65	12	11,733	0.10%
2018/01/11	3	34.22	5	34.32	34.10	-2	11,646	-0.02%
2018/01/10	5	33.88	2	34.68	33.40	3	11,639	0.03%
2018/01/09	1	33.95	1	34.50	33.95	0	11,694	0.00%
2018/01/05	4	36.05	7	36.26	36.15	-3	11,897	-0.03%
2018/01/04	0	0.00	1	35.30	35.30	-1	11,835	-0.01%
2018/01/03	0	0.00	8	33.94	33.55	-8	11,730	-0.07%
2018/01/02	1	31.45	22	32.81	32.40	-21	11,342	-0.19%