強茂 (2481)-元大-新營券商分點個股進出

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
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494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

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

強茂 (2481)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/04/23	0	0.00	0.1	53.80	53.70	-0.1	1,372	-0.01%
2024/04/19	0	0.00	1	53.70	53.80	-1	1,403	-0.07%
2024/04/16	0	0.00	1	55.30	55.80	-1	1,411	-0.07%
2024/04/11	0	0.00	1	59.00	59.70	-1	1,380	-0.07%
2024/04/10	2	59.60	0	0.00	59.70	2	1,397	0.14%
2024/04/08	4	59.00	0	0.00	59.10	4	1,462	0.27%
2024/04/03	3	57.60	0	0.00	58.20	3	1,459	0.21%
2024/03/29	0	0.00	2	56.70	56.90	-2	1,505	-0.13%
2024/03/28	1	57.60	0	0.00	57.40	1	1,568	0.06%
2024/03/27	3	57.77	0	0.00	57.70	3	1,591	0.19%
2024/03/26	0	0.00	1	56.70	56.70	-1	1,581	-0.06%
2024/03/25	0	0.00	1	58.80	57.80	-1	1,625	-0.06%
2024/03/22	1	57.50	0	0.00	57.70	1	1,668	0.06%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/18	3	56.67	0	0.00	56.90	3	2,253	0.13%
2024/03/14	1	57.70	0	0.00	57.60	1	2,344	0.04%
2024/03/13	1	58.00	0	0.00	58.40	1	2,361	0.04%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	3	58.77	59.00	-3	2,378	-0.13%
2024/03/08	1.1	59.84	0	0.00	59.20	1.1	2,410	0.05%
2024/03/07	0	0.00	1	59.90	60.30	-1	2,431	-0.04%
2024/03/05	0	0.00	1	61.20	61.20	-1	2,838	-0.04%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/02/27	7	62.90	0	0.00	62.00	7	2,876	0.24%
2024/02/26	0	62.70	7	62.57	62.90	-7	2,878	-0.24%
2024/02/23	0	0.00	1	62.70	62.20	-1	2,878	-0.03%
2024/02/22	0	0.00	6	63.20	63.10	-6	2,893	-0.21%
2024/02/21	0	0.00	2	63.20	63.50	-2	2,900	-0.07%
2024/02/20	0	0.00	2	63.40	62.90	-2	2,896	-0.07%
2024/02/19	2	64.00	1.5	64.03	63.80	0.5	2,891	0.02%
2024/02/16	1	62.50	0	0.00	63.30	1	2,896	0.03%
2024/02/01	0	0.00	2	61.60	61.70	-2	2,905	-0.07%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/22	0	0.00	2	63.50	63.90	-2	2,893	-0.07%
2024/01/19	1	63.30	0	0.00	63.00	1	2,895	0.03%
2024/01/18	0	0.00	0.3	63.02	62.70	-0.3	2,899	-0.01%
2024/01/17	5.1	64.82	3	62.83	63.10	2.1	2,895	0.07%
2024/01/15	0	0.00	1	63.90	63.80	-1	2,770	-0.04%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/10	13.5	62.83	0.4	63.90	62.90	13.1	2,804	0.47%
2024/01/08	1	65.10	0	0.00	64.90	1	2,771	0.04%
2024/01/04	0.2	65.00	0	0.00	65.00	0.2	2,764	0.01%
2024/01/03	5.1	64.98	2	65.30	65.70	3.1	2,741	0.11%
2023/12/28	1.3	67.87	0	0.00	67.80	1.3	2,629	0.05%
2023/12/27	3	68.53	0	0.00	68.50	3	2,589	0.12%
2023/12/26	0.2	69.06	0	0.00	69.00	0.2	2,568	0.01%
2023/12/22	2	68.55	1	69.70	69.60	1	2,486	0.04%
2023/12/20	0	0.00	2	70.00	68.60	-2	2,439	-0.08%
2023/12/19	2.1	68.42	6	68.68	68.50	-3.9	2,392	-0.16%
2023/12/18	4	69.35	7	70.51	69.30	-3	2,342	-0.13%
2023/12/15	15	71.55	9.2	70.94	69.30	5.8	2,231	0.26%
2023/12/14	1	70.40	1	69.50	70.30	0	1,847	0.00%
2023/12/08	1	68.30	1	68.50	68.60	0	1,714	0.00%
2023/12/07	1	66.70	0	0.00	67.10	1	1,699	0.06%
2023/12/04	0	0.00	1	68.50	68.50	-1	1,630	-0.06%
2023/12/01	2	71.00	0	0.00	70.20	2	1,573	0.13%
2023/11/30	5	70.38	5	70.84	70.70	0	1,431	0.00%
2023/11/29	0	0.00	5	65.90	65.90	-5	1,156	-0.43%
2023/11/21	0	0.00	2	63.45	63.70	-2	1,146	-0.17%
2023/11/20	1	62.90	2	62.50	62.90	-1	1,139	-0.09%
2023/11/16	1	61.70	0	0.00	61.60	1	1,148	0.09%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/09	2	61.15	0	0.00	60.80	2	1,210	0.17%
2023/11/03	0	0.00	0.2	61.39	61.00	-0.2	1,449	-0.01%
2023/11/02	0	0.00	11	61.15	61.30	-11	1,476	-0.74%
2023/11/01	0	0.00	16	60.06	60.00	-16	1,499	-1.07%
2023/10/30	0	0.00	5	61.64	61.20	-5	1,577	-0.32%
2023/10/20	1	61.00	2	60.80	61.80	-1	1,961	-0.05%
2023/10/17	1	63.80	0	0.00	63.70	1	2,201	0.05%
2023/10/16	10	63.30	1	63.20	63.30	9	2,403	0.37%
2023/10/11	0	0.00	3	64.37	64.20	-3	3,635	-0.08%
2023/10/06	0	0.00	27	64.59	64.60	-27	3,894	-0.69%
2023/09/28	1	63.70	0	0.00	64.00	1	5,639	0.02%
2023/09/27	10	64.00	0	0.00	63.50	10	5,672	0.18%
2023/09/26	0	0.00	1	64.60	64.00	-1	5,682	-0.02%
2023/09/21	4.1	64.57	0	0.00	64.00	4.1	5,704	0.07%
2023/09/20	16	65.07	0	0.00	65.00	16	5,714	0.28%
2023/09/15	2	66.30	0	0.00	66.40	2	5,809	0.03%
2023/09/14	2	66.80	0	0.00	67.20	2	5,800	0.03%
2023/09/12	1	65.70	2	66.05	65.80	-1	5,816	-0.02%
2023/09/11	1.4	65.77	0	0.00	64.80	1.4	5,816	0.02%
2023/09/08	1	64.70	1	64.60	64.70	0	5,816	0.00%
2023/09/04	0	0.00	2	64.95	64.90	-2	5,958	-0.03%
2023/09/01	0	0.00	1	64.40	64.30	-1	5,963	-0.02%
2023/08/31	2	63.85	0	0.00	64.20	2	5,992	0.03%
2023/08/30	0	0.00	1	63.50	64.00	-1	6,007	-0.02%
2023/08/29	0	0.00	1	62.00	62.70	-1	6,070	-0.02%
2023/08/25	17	62.60	0	0.00	62.20	17	6,093	0.28%
2023/08/24	5	63.16	1	62.60	62.60	4	6,106	0.07%
2023/08/21	1	63.10	4	62.90	62.70	-3	6,188	-0.05%
2023/08/18	1	64.00	0.2	63.30	63.10	0.8	6,202	0.01%
2023/08/17	0	0.00	4	64.00	64.40	-4	6,202	-0.06%
2023/08/16	20	62.35	0	0.00	62.50	20	6,180	0.32%
2023/08/15	4	63.20	0	0.00	63.10	4	6,199	0.06%
2023/08/14	3	63.60	0	0.00	62.60	3	6,204	0.05%
2023/08/11	0	0.00	4	66.50	65.20	-4	6,171	-0.06%
2023/08/10	10.1	67.75	2	66.70	66.80	8.1	6,139	0.13%
2023/08/09	0	70.50	43	70.10	70.30	-43	6,052	-0.71%
2023/08/07	0	0.00	1.1	72.52	72.90	-1.1	5,999	-0.02%
2023/08/04	1	71.30	0	0.00	71.30	1	6,010	0.02%
2023/08/02	9	72.77	0	0.00	71.70	9	6,010	0.15%
2023/07/31	11	75.54	10	74.90	72.70	1	5,894	0.02%
2023/07/28	3	74.67	3	74.60	74.80	0	5,830	0.00%
2023/07/27	5	77.26	6	76.85	77.80	-1	5,781	-0.02%
2023/07/26	4	75.95	2	75.40	75.40	2	5,704	0.04%
2023/07/25	0	0.00	0	76.70	76.50	0	5,677	0.00%
2023/07/24	2	77.00	3	76.50	76.30	-1	5,619	-0.02%
2023/07/21	3	77.73	1	77.70	77.70	2	5,525	0.04%
2023/07/20	3	78.23	2	78.80	78.60	1	5,494	0.02%
2023/07/19	4	80.07	4.1	78.29	77.60	0	5,426	0.00%
2023/07/18	12.2	82.19	12	80.98	79.90	0.1	5,296	0.00%
2023/07/17	7	80.11	12.2	80.19	80.10	-5.2	4,748	-0.11%
2023/07/14	7	78.07	5	77.08	78.00	2	4,388	0.05%
2023/07/13	8	75.69	4	76.28	75.20	4	4,225	0.09%
2023/07/12	62.2	77.84	23	78.80	76.30	39.2	4,058	0.97%
2023/07/11	22	76.18	23	77.55	79.00	-1	3,399	-0.03%
2023/07/10	2	71.75	7	71.44	71.90	-5	2,663	-0.19%
2023/07/07	2	68.40	0	0.00	68.00	2	2,516	0.08%
2023/07/06	0	0.00	1	69.80	69.60	-1	2,535	-0.04%
2023/07/05	1	70.00	3	70.47	70.10	-2	2,547	-0.08%
2023/07/04	0	0.00	5	69.20	69.50	-5	2,554	-0.20%
2023/07/03	1	69.50	1	70.00	69.40	0	2,600	0.00%
2023/06/30	6	69.28	1	69.30	69.30	5	2,628	0.19%
2023/06/29	1	69.20	1	69.50	69.00	0	2,671	0.00%
2023/06/28	1	69.40	1	70.10	68.70	0	2,814	0.00%
2023/06/27	3	70.37	3	70.83	68.90	0	3,105	0.00%
2023/06/26	7	69.49	4	69.33	69.80	3	3,064	0.10%
2023/06/21	4	69.38	2	69.05	69.30	2	3,102	0.06%
2023/06/20	1	67.10	1	68.30	68.20	0	3,213	0.00%
2023/06/19	0	0.00	1	67.70	67.80	-1	3,365	-0.03%
2023/06/16	1	69.10	2	69.35	68.90	-1	3,404	-0.03%
2023/06/15	1	69.70	0	0.00	69.80	1	3,655	0.03%
2023/06/14	1	70.30	1	70.10	70.00	0	3,677	0.00%
2023/06/12	0	0.00	2	71.20	70.80	-2	3,760	-0.05%
2023/06/09	7	70.37	16	71.04	70.90	-9	3,746	-0.24%
2023/06/08	1	68.90	2	69.40	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	2	70.10	70.30	-2	3,866	-0.05%
2023/06/06	1	70.10	0	0.00	69.40	1	3,969	0.03%
2023/06/05	1	71.10	1	71.40	71.00	0	4,284	0.00%
2023/06/02	1	71.10	6	71.20	71.00	-5	4,565	-0.11%
2023/05/31	2	70.40	0	0.00	70.00	2	4,813	0.04%
2023/05/30	2	69.45	1	69.80	69.50	1	4,805	0.02%
2023/05/29	0	0.00	7	69.94	70.20	-7	4,800	-0.15%
2023/05/26	0	0.00	30	68.30	68.50	-30	4,761	-0.63%
2023/05/25	3	68.33	5	68.50	68.30	-2	4,755	-0.04%
2023/05/23	1	67.70	7	67.63	67.50	-6	4,779	-0.13%
2023/05/22	0	0.00	2	67.20	67.50	-2	4,775	-0.04%
2023/05/18	1	66.90	0	0.00	66.90	1	4,852	0.02%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	0	0.00	1	65.80	64.70	-1	4,903	-0.02%
2023/05/11	1	65.80	1	66.10	65.30	0	4,979	0.00%
2023/05/10	2	66.95	2	66.85	66.70	0	5,006	0.00%
2023/05/09	1	65.10	1	64.90	65.00	0	5,044	0.00%
2023/05/04	1	66.50	0	0.00	66.40	1	5,367	0.02%
2023/05/03	1	67.00	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	1	65.50	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	15	65.24	65.40	-15	5,623	-0.27%
2023/04/26	1	63.90	0	0.00	64.40	1	5,612	0.02%
2023/04/25	19	64.28	8	64.20	64.30	11	5,597	0.20%
2023/04/24	3	66.57	0	0.00	66.60	3	5,574	0.05%
2023/04/21	9	67.82	3	67.07	66.80	6	5,571	0.11%
2023/04/20	2	69.55	2	69.11	69.20	0	5,542	0.00%
2023/04/19	1	70.50	0	0.00	70.60	1	5,551	0.02%
2023/04/18	3	72.13	11	72.55	71.60	-8	5,527	-0.14%
2023/04/17	2	72.10	4	71.59	72.20	-2	5,455	-0.04%
2023/04/14	8	69.78	0.5	70.20	69.90	7.5	5,370	0.14%
2023/04/13	3	70.53	2.1	70.42	70.10	1	5,323	0.02%
2023/04/12	4	72.13	2	72.70	71.80	2	5,283	0.04%
2023/04/11	1.1	71.61	2	71.90	72.00	-0.9	5,249	-0.02%
2023/04/10	2	71.65	2	71.55	71.70	0	5,239	0.00%
2023/04/07	8	71.76	1	71.70	71.50	7	5,213	0.13%
2023/04/06	0	0.00	3	71.63	71.70	-3	5,181	-0.06%
2023/03/31	0	71.50	6	71.27	71.30	-6	5,147	-0.12%
2023/03/30	3	70.80	0	0.00	70.80	3	5,119	0.06%
2023/03/29	4	71.15	6	71.65	71.00	-2	5,091	-0.04%
2023/03/28	7	71.84	9	71.81	70.50	-2	4,993	-0.04%
2023/03/27	1	70.40	0.1	70.18	69.90	1	4,707	0.02%
2023/03/24	1	70.00	1	70.40	70.00	0	4,711	0.00%
2023/03/23	9.1	70.32	0	0.00	70.30	9.1	4,743	0.19%
2023/03/22	9	72.04	18	72.12	72.00	-9	4,658	-0.19%
2023/03/21	3	71.00	6	70.90	71.30	-3	4,563	-0.07%
2023/03/20	9	71.49	10	72.57	71.00	-1	4,701	-0.02%
2023/03/17	5	68.44	1	69.00	68.90	4	4,435	0.09%
2023/03/16	1	66.90	1	67.00	67.20	0	4,405	0.00%
2023/03/15	1	69.50	0	69.45	69.00	1	4,388	0.02%
2023/03/14	0	0.00	0.2	68.40	68.10	-0.2	4,401	0.00%
2023/03/13	0.3	68.10	0.1	68.20	69.10	0.3	4,451	0.01%
2023/03/10	8	69.25	3	69.84	69.40	5	4,458	0.11%
2023/03/09	6.1	71.39	1	71.50	71.70	5.1	4,608	0.11%
2023/03/08	9.1	72.74	11	73.20	72.10	-2	4,625	-0.04%
2023/03/07	10	71.52	12	71.56	71.80	-2	4,341	-0.05%
2023/03/06	23.4	70.94	13	70.65	70.70	10.4	4,092	0.25%
2023/03/03	1	66.40	0	0.00	66.50	1	3,800	0.03%
2023/02/24	0	0.00	1	67.20	66.80	-1	3,849	-0.03%
2023/02/22	2	66.00	2.4	65.83	66.20	-0.4	3,873	-0.01%
2023/02/21	3	67.53	3	68.03	67.60	0	3,879	0.00%
2023/02/17	5.4	66.96	0	0.00	66.90	5.4	3,966	0.14%
2023/02/16	3	67.33	1	67.80	67.70	2	3,962	0.05%
2023/02/15	2	66.65	0	0.00	66.30	2	3,941	0.05%
2023/02/13	0	66.90	0	0.00	66.50	0	3,927	0.00%
2023/02/10	2	67.10	3	67.67	67.00	-1	3,946	-0.03%
2023/02/09	1	68.50	0	0.00	68.50	1	3,932	0.03%
2023/02/08	0	0.00	1	69.30	68.70	-1	3,918	-0.03%
2023/02/07	1	69.00	3	69.00	69.10	-2	3,901	-0.05%
2023/02/06	1	68.70	5	68.66	68.60	-4	3,895	-0.10%
2023/02/03	2	68.55	4	69.25	69.10	-2	3,846	-0.05%
2023/02/02	1	67.30	3	67.93	68.10	-2	3,694	-0.05%
2023/02/01	1	66.90	5.2	67.10	67.10	-4.2	3,638	-0.12%
2023/01/31	1	65.30	1	66.20	66.30	0	3,600	0.00%
2023/01/30	3	65.03	4.4	65.20	65.30	-1.4	3,581	-0.04%
2023/01/12	1	63.00	0	0.00	62.00	1	3,574	0.03%
2023/01/10	0	0.00	1	63.00	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	3	61.97	63.00	-3	3,665	-0.08%
2023/01/06	1	59.90	0	60.30	60.50	1	3,675	0.03%
2023/01/05	0	0.00	1.1	60.79	60.10	-1.1	3,756	-0.03%
2023/01/04	1.4	59.51	0	0.00	59.80	1.4	3,793	0.04%
2023/01/03	0.2	58.80	1	58.50	59.10	-0.8	3,826	-0.02%
2022/12/29	1	57.50	1	58.10	57.90	0	3,869	0.00%
2022/12/28	2.4	58.65	1	59.00	58.40	1.4	3,943	0.04%
2022/12/23	2.3	60.23	0	0.00	60.40	2.3	4,039	0.06%
2022/12/22	1	60.60	0	60.80	60.60	1	4,080	0.02%
2022/12/20	0	64.00	0	64.30	61.20	0	4,155	0.00%
2022/12/19	2	63.35	2	63.80	63.90	0	4,177	0.00%
2022/12/16	1	64.30	1	64.30	64.00	0	4,209	0.00%
2022/12/15	2	65.75	3	65.73	65.40	-1	4,215	-0.02%
2022/12/14	1	64.70	1	64.60	65.00	0	4,141	0.00%
2022/12/13	1	64.30	1	64.40	64.60	0	4,113	0.00%
2022/12/12	4	64.53	3	64.83	64.20	1	4,051	0.02%
2022/12/09	2	62.70	2	62.20	62.20	0	3,860	0.00%
2022/12/08	0	0.00	2.1	62.59	63.00	-2.1	3,895	-0.05%
2022/12/07	2	63.10	1	62.90	62.10	1	3,924	0.03%
2022/12/06	1.2	64.83	1	64.20	63.50	0.2	3,934	0.00%
2022/12/05	2	65.05	0	0.00	66.00	2	3,979	0.05%
2022/12/02	4	65.53	2.1	65.81	65.70	2	4,065	0.05%
2022/12/01	13	65.56	15	65.74	65.60	-2	4,047	-0.05%
2022/11/30	4	62.25	2.2	62.88	63.10	1.9	3,926	0.05%
2022/11/29	1.1	60.62	1.3	60.76	60.70	-0.3	3,892	-0.01%
2022/11/28	2.2	61.11	2	61.40	61.30	0.2	3,919	0.00%
2022/11/25	0	0.00	3.1	61.29	60.40	-3.1	4,007	-0.08%
2022/11/24	1	60.60	1.1	60.63	60.70	-0.1	4,036	0.00%
2022/11/23	1.1	59.33	1	59.80	59.20	0.1	4,057	0.00%
2022/11/22	2	59.30	11	59.34	58.90	-9	4,165	-0.22%
2022/11/21	0	61.00	0.2	61.15	60.30	-0.2	4,361	0.00%
2022/11/18	1.2	60.71	2	60.85	60.00	-0.8	4,769	-0.02%
2022/11/17	16	60.95	1	60.90	61.50	15	4,768	0.31%
2022/11/16	1	60.40	3	60.23	60.40	-2	4,782	-0.04%
2022/11/15	2	59.20	1	59.30	59.30	1	4,748	0.02%
2022/11/14	2	58.60	0	0.00	58.60	2	4,871	0.04%
2022/11/11	2	58.80	3	59.10	58.10	-1	5,017	-0.02%
2022/11/10	0	0.00	2	58.10	58.10	-2	5,312	-0.04%
2022/11/09	2	58.65	1.3	58.81	58.70	0.7	5,539	0.01%
2022/11/08	1	58.10	2	58.85	57.30	-1	5,579	-0.02%
2022/11/07	3	58.57	1	58.40	58.30	2	5,601	0.04%
2022/11/04	2	58.00	4	57.70	57.80	-2	5,692	-0.04%
2022/11/03	1	57.50	1	57.80	58.00	0	5,743	0.00%
2022/11/02	4	57.30	3	57.66	57.20	1	5,835	0.02%
2022/11/01	1	55.90	2	55.75	55.90	-1	5,908	-0.02%
2022/10/31	1	55.20	0.1	55.17	55.10	1	6,159	0.02%
2022/10/28	0.1	53.70	1	55.00	53.70	-1	6,484	-0.01%
2022/10/27	11	55.16	10	55.80	55.60	1	6,538	0.02%
2022/10/26	2	53.80	4	53.90	53.80	-2	6,519	-0.03%
2022/10/25	3	53.17	0	0.00	53.10	3	6,497	0.05%
2022/10/24	1	53.10	1.1	53.64	53.10	-0.1	6,523	0.00%
2022/10/21	0	0.00	2	53.45	52.10	-2	6,565	-0.03%
2022/10/20	2	52.10	1	52.80	53.30	1	6,603	0.02%
2022/10/19	1	53.10	0	0.00	53.20	1	6,675	0.01%
2022/10/17	15.1	51.35	3	50.53	52.00	12.1	6,812	0.18%
2022/10/14	1	53.00	2	52.40	53.00	-1	7,022	-0.01%
2022/10/13	7	52.00	9	49.08	49.10	-2	7,058	-0.03%
2022/10/12	1	53.30	4	53.13	53.20	-3	7,066	-0.04%
2022/10/11	0.4	55.44	3	55.10	54.20	-2.7	7,092	-0.04%
2022/10/07	2	57.30	0	0.00	57.20	2	7,117	0.03%
2022/10/06	0.3	57.70	0	0.00	58.00	0.3	7,179	0.00%
2022/10/04	0	0.00	1	58.50	58.60	-1	7,171	-0.01%
2022/10/03	2	56.20	2	57.60	57.20	0	7,236	0.00%
2022/09/30	0	0.00	2	56.50	57.00	-2	7,381	-0.03%
2022/09/29	2	56.50	2.1	56.44	56.00	-0.1	7,404	0.00%
2022/09/28	8.1	55.89	3	56.20	55.00	5.1	7,415	0.07%
2022/09/27	0.1	58.70	4	58.40	59.50	-4	7,453	-0.05%
2022/09/26	1.2	59.16	5	58.40	57.90	-3.9	7,571	-0.05%
2022/09/23	1	63.70	2	62.50	62.00	-1	7,628	-0.01%
2022/09/22	1	64.30	0	0.00	64.00	1	7,688	0.01%
2022/09/21	2	64.75	1	65.50	64.40	1	7,686	0.01%
2022/09/20	2	65.40	2	65.85	65.40	0	7,731	0.00%
2022/09/16	1	66.30	0	0.00	65.50	1	7,829	0.01%
2022/09/15	1	67.60	0	0.00	66.40	1	7,899	0.01%
2022/09/14	1	67.20	0	0.00	67.40	1	7,925	0.01%
2022/09/12	2	68.35	72	68.05	67.80	-70	8,102	-0.86%
2022/09/08	0	0.00	3	66.83	68.50	-3	8,290	-0.04%
2022/09/06	3.1	65.65	2	63.75	63.60	1.1	8,418	0.01%
2022/09/05	5	68.46	1	70.80	67.50	4	8,364	0.05%
2022/09/02	2	69.20	2	69.40	69.70	0	8,340	0.00%
2022/09/01	3	70.43	1	70.60	68.90	2	8,309	0.02%
2022/08/31	2	69.10	1	70.10	69.90	1	8,199	0.01%
2022/08/30	1	69.30	1	69.20	69.10	0	8,195	0.00%
2022/08/29	4	68.63	2	68.70	68.30	2	8,202	0.02%
2022/08/26	0	0.00	1	71.00	71.60	-1	8,191	-0.01%
2022/08/25	12	71.61	11.1	71.35	70.10	1	8,089	0.01%
2022/08/24	0	0.00	1	68.60	68.10	-1	7,866	-0.01%
2022/08/23	2	68.30	7	68.20	68.20	-5	8,076	-0.06%
2022/08/22	0	0.00	0.1	69.50	69.30	-0.1	8,299	0.00%
2022/08/19	7	70.11	2.4	70.33	69.90	4.7	8,332	0.06%
2022/08/18	6.1	69.76	6.1	69.90	70.40	0	8,275	0.00%
2022/08/17	8.2	71.76	8	71.74	71.00	0.2	8,186	0.00%
2022/08/16	7	69.06	14	68.99	70.20	-7	7,927	-0.09%
2022/08/15	2	67.40	3	67.33	67.90	-1	7,819	-0.01%
2022/08/12	3	66.40	1	66.10	66.20	2	7,855	0.03%
2022/08/11	4	66.75	1	66.80	66.30	3	7,936	0.04%
2022/08/10	2	67.55	1	67.90	66.80	1	8,128	0.01%
2022/08/09	5	67.84	3	68.00	67.40	2	8,351	0.02%
2022/08/08	6	65.98	4	66.83	67.30	2	8,537	0.02%
2022/08/05	6	68.15	8	67.88	67.60	-2	8,520	-0.02%
2022/08/04	12	65.68	8	65.46	66.70	4	8,413	0.05%
2022/08/03	1	62.50	1	63.00	63.40	0	8,327	0.00%
2022/08/02	0	0.00	2	63.40	63.50	-2	8,470	-0.02%
2022/07/29	1	64.90	1	64.90	65.00	0	8,652	0.00%
2022/07/28	2	64.65	2	64.30	63.80	0	8,937	0.00%
2022/07/27	2	64.00	2	64.20	64.50	0	8,971	0.00%
2022/07/26	1	64.00	0	0.00	62.60	1	9,027	0.01%
2022/07/25	0	0.00	2	65.15	65.10	-2	9,039	-0.02%
2022/07/22	44	65.72	3	66.50	65.80	41	9,176	0.45%
2022/07/21	36	64.86	10	65.03	66.20	26	9,223	0.28%
2022/07/20	6	62.50	1.2	62.40	62.40	4.8	9,154	0.05%
2022/07/19	3	61.37	1	61.00	60.90	2	9,272	0.02%
2022/07/18	1	59.20	1	60.50	59.80	0	9,442	0.00%
2022/07/15	1	59.20	1	58.40	59.00	0	9,747	0.00%
2022/07/14	0	58.30	3	57.90	58.30	-3	10,055	-0.03%
2022/07/13	1	55.80	5	57.24	55.80	-4	10,347	-0.04%
2022/07/12	5	55.30	2	54.90	54.80	3	10,689	0.03%
2022/07/11	1	59.00	4	59.00	58.10	-3	10,957	-0.03%
2022/07/08	1	58.20	2	56.80	58.00	-1	11,017	-0.01%
2022/07/07	0	0.00	2	54.00	55.80	-2	10,898	-0.02%
2022/07/06	0	0.00	2	54.80	53.90	-2	10,894	-0.02%
2022/07/05	5.1	56.19	0	0.00	56.50	5.1	10,938	0.05%
2022/07/04	1	57.80	2	57.30	56.90	-1	10,930	-0.01%
2022/07/01	1.2	59.35	63	60.98	57.90	-61.8	11,029	-0.56%
2022/06/30	14.3	63.67	15	63.27	63.00	-0.8	11,036	-0.01%
2022/06/29	5	67.44	1	67.60	67.60	4	11,191	0.04%
2022/06/28	1	69.40	1	68.00	68.00	0	11,908	0.00%
2022/06/27	12.4	68.70	1.3	69.88	70.00	11.1	13,329	0.08%
2022/06/24	1	66.91	1	67.20	67.00	0	13,453	0.00%
2022/06/23	1.3	66.48	2	65.95	66.30	-0.7	13,603	-0.01%
2022/06/22	17	68.84	21	67.29	66.60	-4	13,864	-0.03%
2022/06/21	1.1	68.07	5.3	67.68	69.40	-4.3	14,058	-0.03%
2022/06/20	13.5	66.96	15	66.90	66.10	-1.6	14,344	-0.01%
2022/06/17	3.2	69.47	21	69.99	69.10	-17.8	14,401	-0.12%
2022/06/16	12.7	73.96	4	74.73	71.60	8.7	14,233	0.06%
2022/06/15	1	79.10	2	79.65	79.00	-1	14,183	-0.01%
2022/06/14	1	78.50	1	79.80	78.90	0	14,341	0.00%
2022/06/13	0	0.00	10	79.82	79.50	-10	14,314	-0.07%
2022/06/10	2	80.30	3	80.53	81.80	-1	14,409	-0.01%
2022/06/09	5	80.64	0	0.00	81.50	5	14,480	0.03%
2022/06/08	1	81.20	2	81.80	80.80	-1	14,506	-0.01%
2022/06/07	3	81.23	1	81.60	81.50	2	14,549	0.01%
2022/06/06	14.1	82.14	1	81.40	81.40	13.1	14,548	0.09%
2022/06/02	1.1	83.24	4	83.40	83.10	-2.9	14,535	-0.02%
2022/06/01	50.3	84.32	5	84.90	84.00	45.3	14,505	0.31%
2022/05/31	8.1	84.17	7	84.14	83.80	1.1	14,345	0.01%
2022/05/30	9	82.92	17	83.15	84.50	-8	14,193	-0.06%
2022/05/27	8	80.43	6	80.93	80.20	2	13,953	0.01%
2022/05/26	2	79.95	1	79.00	78.90	1	13,935	0.01%
2022/05/25	0	0.00	3	79.53	80.20	-3	13,923	-0.02%
2022/05/24	4.1	80.93	4	80.65	78.70	0.1	13,997	0.00%
2022/05/23	7	81.81	5	82.02	81.20	2	14,026	0.01%
2022/05/20	2.1	81.37	1	81.20	81.20	1.1	14,123	0.01%
2022/05/19	2	79.25	3	79.20	81.20	-1	14,577	-0.01%
2022/05/18	6.2	81.38	5	81.98	81.20	1.2	14,594	0.01%
2022/05/17	9.2	80.98	9	81.19	82.40	0.2	14,434	0.00%
2022/05/16	10.1	79.82	7	80.21	78.40	3.1	14,348	0.02%
2022/05/13	5	77.26	0	0.00	77.20	5	14,440	0.03%
2022/05/12	2	76.05	12	76.89	75.50	-10	14,713	-0.07%
2022/05/11	10	77.34	10	77.19	77.10	0	15,081	0.00%
2022/05/10	13	75.34	10	73.50	75.50	3	14,961	0.02%
2022/05/09	3.5	78.34	2	78.40	77.10	1.5	15,062	0.01%
2022/05/06	5	79.94	10	80.07	81.20	-5	15,546	-0.03%
2022/05/05	7	81.74	3	81.43	81.40	4	15,572	0.03%
2022/05/04	3	78.83	5	78.66	78.60	-2	15,326	-0.01%
2022/05/03	3	77.40	1	78.50	77.90	2	15,547	0.01%
2022/04/29	4	76.88	0	0.00	76.10	4	15,578	0.03%
2022/04/28	1	76.40	7	74.93	76.00	-6	15,557	-0.04%
2022/04/27	0	0.00	2	73.90	76.10	-2	15,466	-0.01%
2022/04/26	21.3	79.16	22	78.42	77.00	-0.8	15,339	0.00%
2022/04/25	22	80.03	0	0.00	78.70	22	15,252	0.14%
2022/04/22	14	83.11	8	83.88	82.80	6	15,120	0.04%
2022/04/21	40	83.23	19.3	84.14	84.60	20.8	14,983	0.14%
2022/04/20	31.3	80.50	4	80.60	80.80	27.3	14,855	0.18%
2022/04/19	10	82.07	1	83.40	80.60	9	14,623	0.06%
2022/04/18	11.6	82.49	15	82.23	82.00	-3.4	14,444	-0.02%
2022/04/15	4.2	86.61	1	85.50	85.00	3.2	14,235	0.02%
2022/04/14	4.1	92.10	4	93.68	90.80	0.1	14,260	0.00%
2022/04/13	7	93.87	0	0.00	93.80	7	14,192	0.05%
2022/04/12	2.6	93.39	6	93.80	93.30	-3.4	14,352	-0.02%
2022/04/11	6	96.05	2	95.00	95.00	4	14,407	0.03%
2022/04/08	6	98.50	15	98.20	98.10	-9	14,392	-0.06%
2022/04/07	24	99.29	6.1	100.44	98.00	17.9	14,346	0.12%
2022/04/06	5	99.82	2	100.95	101.50	3	14,168	0.02%
2022/04/01	18	99.57	17.1	99.94	100.50	0.9	14,162	0.01%
2022/03/31	51.3	104.07	43	103.47	102.00	8.3	13,986	0.06%
2022/03/30	41	106.01	68.1	105.59	105.00	-27.1	13,567	-0.20%
2022/03/29	4	99.03	12	99.75	98.80	-8	12,340	-0.06%
2022/03/28	6	98.37	3	99.73	98.40	3	12,524	0.02%
2022/03/25	8	99.99	11	99.96	99.90	-3	12,582	-0.02%
2022/03/24	11	97.63	2	97.50	97.80	9	12,322	0.07%
2022/03/23	20	99.86	9	100.49	99.60	11	12,188	0.09%
2022/03/22	12	101.92	7.1	103.04	102.50	4.9	12,003	0.04%
2022/03/21	14.1	105.81	18	104.69	105.00	-3.9	11,884	-0.03%
2022/03/18	5	104.80	11	104.09	105.00	-6	11,866	-0.05%
2022/03/17	11	101.77	10	101.55	102.00	1	11,702	0.01%
2022/03/16	5	95.50	1	96.60	96.30	4	11,705	0.03%
2022/03/15	3.1	95.37	5	98.20	95.00	-2	11,863	-0.02%
2022/03/14	7	102.21	4	103.25	102.00	3	11,960	0.03%
2022/03/11	6	99.95	4	100.30	101.00	2	12,395	0.02%
2022/03/10	10	100.65	0	0.00	99.50	10	12,755	0.08%
2022/03/09	1	95.10	3	96.83	97.70	-2	13,630	-0.01%
2022/03/08	10	94.96	3	94.87	93.70	7	13,895	0.05%
2022/03/07	12	99.10	8	98.29	97.30	4	14,153	0.03%
2022/03/04	0	0.00	3	102.17	101.50	-3	14,469	-0.02%
2022/03/03	6	103.50	2	105.00	103.00	4	14,750	0.03%
2022/03/02	1	102.50	1	103.50	103.50	0	14,986	0.00%
2022/03/01	7	102.86	1	103.00	103.50	6	15,294	0.04%
2022/02/25	2	100.50	3	101.17	100.50	-1	15,771	-0.01%
2022/02/24	20	99.68	10	100.10	99.40	10	16,240	0.06%
2022/02/23	21	102.86	16	103.41	104.00	5	16,640	0.03%
2022/02/22	11	102.18	15	103.70	102.50	-4	17,811	-0.02%
2022/02/21	24	109.52	25	111.92	106.00	-1	18,081	-0.01%
2022/02/18	5	107.40	21	106.45	109.00	-16	17,897	-0.09%
2022/02/17	22	106.52	25	106.28	107.00	-3	18,019	-0.02%
2022/02/16	31	107.16	28	107.34	107.00	3	18,175	0.02%
2022/02/15	36	107.10	31	108.03	105.00	5	18,300	0.03%
2022/02/14	16	106.03	10	106.15	106.00	6	18,441	0.03%
2022/02/11	41	105.07	48	105.45	105.00	-7	18,444	-0.04%
2022/02/10	3	102.17	3.2	102.18	103.00	-0.2	18,668	0.00%
2022/02/09	25	103.66	17	103.26	103.00	8	19,384	0.04%
2022/02/08	7	101.40	26.2	101.37	102.00	-19.2	19,523	-0.10%
2022/02/07	2	93.30	11	92.62	95.00	-9	19,910	-0.05%
2022/01/26	19	90.69	9	90.57	90.50	10	20,923	0.05%
2022/01/25	12	91.67	11.3	92.51	89.50	0.7	22,423	0.00%
2022/01/24	5.3	86.40	7	89.27	91.30	-1.8	22,697	-0.01%
2022/01/21	3	89.10	4	89.45	88.70	-1	23,536	0.00%
2022/01/20	0	0.00	3	89.20	90.30	-3	24,081	-0.01%
2022/01/19	4	90.40	3	91.57	90.40	1	24,609	0.00%
2022/01/18	19	93.31	3.2	93.07	92.40	15.8	25,087	0.06%
2022/01/17	0	0.00	2	91.60	92.00	-2	25,652	-0.01%
2022/01/14	6.2	89.15	9	89.04	89.30	-2.8	26,174	-0.01%
2022/01/13	11	91.04	9	90.67	90.60	2	27,169	0.01%
2022/01/12	5.2	93.34	6	93.02	92.70	-0.8	27,947	0.00%
2022/01/11	6	94.94	4	93.98	93.70	2	28,558	0.01%
2022/01/10	1	98.80	3	98.63	98.60	-2	28,664	-0.01%
2022/01/07	11.1	97.01	3	96.77	95.00	8.1	28,617	0.03%
2022/01/06	0	0.00	7	100.14	100.50	-7	28,343	-0.02%
2022/01/05	12.1	100.93	10.2	100.75	102.00	1.9	28,453	0.01%
2022/01/04	4	104.63	2	105.50	104.00	2	28,502	0.01%
2022/01/03	3	105.50	0	0.00	105.50	3	28,716	0.01%
2021/12/30	0	0.00	2	107.00	107.00	-2	28,796	-0.01%
2021/12/29	2	107.00	1	106.50	107.00	1	28,910	0.00%
2021/12/28	8	109.13	8	108.63	108.00	0	29,134	0.00%
2021/12/27	4	109.13	4	108.88	109.00	0	29,185	0.00%
2021/12/24	29	110.79	9	110.22	107.50	20	29,287	0.07%
2021/12/23	9	110.28	22	110.59	111.50	-13	29,125	-0.04%
2021/12/22	14	109.54	6	109.50	108.00	8	29,022	0.03%
2021/12/21	15	108.87	22.3	108.43	108.00	-7.3	28,709	-0.03%
2021/12/20	0	0.00	4	105.63	105.00	-4	28,555	-0.01%
2021/12/17	9	105.28	3	104.83	104.50	6	28,800	0.02%
2021/12/16	11	106.73	11.2	107.77	109.00	-0.2	28,899	0.00%
2021/12/15	5	105.20	9	104.44	106.00	-4	28,763	-0.01%
2021/12/14	6.1	102.84	2.1	103.24	102.50	4	28,719	0.01%
2021/12/13	4	105.25	7	105.29	106.00	-3	28,701	-0.01%
2021/12/10	17.3	105.95	4	105.88	105.00	13.3	28,726	0.05%
2021/12/09	15	110.53	10	110.10	109.00	5	28,660	0.02%
2021/12/08	9	111.89	7	112.14	112.00	2	28,764	0.01%
2021/12/07	24.2	111.41	24.5	112.07	110.00	-0.3	28,852	0.00%
2021/12/06	10	112.15	10	112.20	113.00	0	28,486	0.00%
2021/12/03	38.5	112.39	57	113.06	111.50	-18.5	28,344	-0.07%
2021/12/02	15	110.60	15	108.20	107.00	0	27,818	0.00%
2021/12/01	12.1	110.95	6	110.67	110.50	6.1	27,901	0.02%
2021/11/30	25	107.90	11	108.77	110.50	14	28,112	0.05%
2021/11/29	9	103.67	18	104.58	106.00	-9	28,267	-0.03%
2021/11/26	25	104.22	11	105.00	103.50	14	28,113	0.05%
2021/11/25	13	110.27	11	108.91	108.00	2	27,981	0.01%
2021/11/24	33	110.86	32.1	110.17	112.00	0.9	27,809	0.00%
2021/11/23	45	109.62	47.7	110.05	106.00	-2.7	27,568	-0.01%
2021/11/22	49.1	111.44	33	110.11	108.50	16.1	27,561	0.06%
2021/11/19	25	110.98	44.1	111.92	111.50	-19.1	27,864	-0.07%
2021/11/18	37.7	106.01	26.1	105.39	106.00	11.6	27,212	0.04%
2021/11/17	12	101.63	22.5	102.04	102.00	-10.5	27,315	-0.04%
2021/11/16	13.1	99.33	1	99.00	98.20	12.1	27,667	0.04%
2021/11/15	7.1	100.27	9	100.69	100.50	-1.9	28,029	-0.01%
2021/11/12	8	102.38	8	102.38	100.50	0	28,240	0.00%
2021/11/11	15	99.95	25	100.77	101.00	-10	28,331	-0.04%
2021/11/10	23.1	96.84	5	96.88	97.90	18.1	28,092	0.06%
2021/11/09	25	98.09	28.4	98.54	98.00	-3.4	27,946	-0.01%
2021/11/08	35.1	100.98	20	101.28	99.20	15.1	27,499	0.05%
2021/11/05	15	109.83	24	108.52	110.00	-9	26,953	-0.03%
2021/11/04	30	112.65	34	112.32	110.00	-4	26,808	-0.01%
2021/11/03	40	108.94	40.2	107.82	108.00	-0.2	26,125	0.00%
2021/11/02	56.6	118.59	27.6	118.07	111.50	29	25,206	0.12%
2021/11/01	3	118.17	7	119.71	123.50	-4	23,823	-0.02%
2021/10/29	30.1	112.67	43	111.86	112.50	-12.9	23,484	-0.05%
2021/10/28	32.3	107.89	13	109.15	107.50	19.3	22,973	0.08%
2021/10/27	23	105.72	26	106.15	107.00	-3	22,734	-0.01%
2021/10/26	11.2	107.00	9.1	107.45	101.50	2.1	22,334	0.01%
2021/10/25	25.1	105.06	36	105.15	105.50	-10.9	22,136	-0.05%
2021/10/22	63	102.71	46	101.11	101.50	17	22,045	0.08%
2021/10/21	51	102.16	73.2	102.39	100.50	-22.2	22,333	-0.10%
2021/10/20	70	98.28	47	97.50	96.80	23	22,038	0.10%
2021/10/19	20.2	96.88	30.3	99.06	101.50	-10.1	22,139	-0.05%
2021/10/18	5	93.10	4.3	93.38	92.60	0.7	21,900	0.00%
2021/10/15	9	92.07	0	0.00	91.40	9	22,556	0.04%
2021/10/14	4	88.80	9	89.19	89.00	-5	23,483	-0.02%
2021/10/13	6.2	90.25	4.2	87.59	87.40	1.9	23,748	0.01%
2021/10/12	4	94.48	1.2	94.08	93.30	2.8	24,108	0.01%
2021/10/08	6.1	93.49	5.2	93.22	94.00	0.9	24,790	0.00%
2021/10/07	3.1	89.57	8	88.85	89.50	-4.9	25,392	-0.02%
2021/10/06	9	86.92	3	87.50	86.20	6	25,823	0.02%
2021/10/05	10	80.94	10	82.50	86.50	0	26,290	0.00%
2021/10/04	1	84.10	7	82.77	81.10	-6	26,522	-0.02%
2021/10/01	5	85.26	5	84.82	84.10	0	26,890	0.00%
2021/09/30	3	89.70	3.1	89.97	89.30	-0.1	27,668	0.00%
2021/09/29	3	88.74	4	89.13	87.70	-1	28,122	0.00%
2021/09/28	0	0.00	0.1	92.70	91.80	-0.1	28,938	0.00%
2021/09/27	5	94.78	2	95.50	94.60	3	29,581	0.01%
2021/09/24	6	96.27	14.3	96.06	95.00	-8.3	30,007	-0.03%
2021/09/23	6	95.72	11	95.21	95.40	-5	30,217	-0.02%
2021/09/22	2	90.70	1	90.70	90.20	1	30,320	0.00%
2021/09/17	1	91.30	2	91.80	92.30	-1	31,093	0.00%
2021/09/16	0	0.00	2	91.45	90.40	-2	31,844	-0.01%
2021/09/15	6	92.37	6.2	90.76	92.30	-0.2	32,181	0.00%
2021/09/14	5	92.98	4	92.45	91.70	1	32,862	0.00%
2021/09/13	6.1	95.27	5	93.84	92.30	1.1	33,164	0.00%
2021/09/10	16.1	93.22	4	92.28	94.90	12.1	33,443	0.04%
2021/09/09	0	0.00	0	91.80	93.90	0	34,291	0.00%
2021/09/08	1	92.00	4	92.43	90.50	-3	35,196	-0.01%
2021/09/07	1.2	93.69	0.4	91.43	94.30	0.7	35,488	0.00%
2021/09/06	12.2	97.42	11	96.27	94.50	1.2	35,198	0.00%
2021/09/03	9.2	97.77	8.1	97.78	98.50	1.1	34,882	0.00%
2021/09/02	13	102.46	6	103.17	100.50	7	34,527	0.02%
2021/09/01	4	109.50	5	109.50	111.00	-1	34,572	0.00%
2021/08/31	11	107.23	3	107.83	108.50	8	34,495	0.02%
2021/08/30	1	110.00	9	108.50	110.00	-8	34,408	-0.02%
2021/08/27	9	108.39	10	107.20	106.50	-1	34,340	0.00%
2021/08/26	23.2	113.13	9	112.17	111.50	14.2	34,147	0.04%
2021/08/25	13.3	112.28	25.3	113.24	113.00	-12.1	34,077	-0.04%
2021/08/24	49.1	110.61	50.1	109.72	107.50	-1	33,308	0.00%
2021/08/23	14	107.96	6.2	107.76	106.00	7.9	32,775	0.02%
2021/08/20	15	102.71	19.1	103.98	105.00	-4.1	32,351	-0.01%
2021/08/19	53	100.14	54.1	100.12	99.00	-1.1	31,672	0.00%
2021/08/18	12.2	94.56	18.4	94.58	100.00	-6.2	31,083	-0.02%
2021/08/17	20	97.29	11	93.95	91.00	9	30,700	0.03%
2021/08/16	13.1	97.85	18	98.46	98.90	-4.9	30,369	-0.02%
2021/08/13	4	99.93	4	98.68	97.00	0	30,232	0.00%
2021/08/12	3	99.90	5	101.20	103.00	-2	30,107	-0.01%
2021/08/11	5.3	100.34	4	101.38	97.60	1.3	29,975	0.00%
2021/08/10	1	100.00	1	99.50	101.00	0	29,776	0.00%
2021/08/09	5.2	102.44	3	103.00	100.50	2.2	29,579	0.01%
2021/08/06	2.1	106.90	3.8	105.54	108.50	-1.7	29,399	-0.01%
2021/08/05	7.3	108.27	7	109.00	108.50	0.3	29,282	0.00%
2021/08/04	8.4	116.66	11	115.55	113.00	-2.6	29,279	-0.01%
2021/08/03	15	113.87	19	114.24	113.50	-4	29,284	-0.01%
2021/08/02	14	108.60	23	108.89	111.50	-9	28,915	-0.03%
2021/07/30	7.1	104.65	5.5	106.09	102.50	1.6	28,598	0.01%
2021/07/29	17	106.12	21	105.38	107.00	-4	28,473	-0.01%
2021/07/28	55.5	107.64	51.2	105.04	104.50	4.3	28,180	0.02%
2021/07/27	53.1	117.92	39	119.03	114.50	14.1	27,765	0.05%
2021/07/26	37.1	116.84	27	116.76	115.50	10.1	27,020	0.04%
2021/07/23	38	113.12	27.1	112.45	110.00	10.9	26,312	0.04%
2021/07/22	4	109.38	13.9	111.88	113.50	-9.9	25,352	-0.04%
2021/07/21	32	108.56	27	104.81	103.50	5	25,114	0.02%
2021/07/20	42	105.13	62	106.85	108.50	-20	24,422	-0.08%
2021/07/19	7.3	101.52	7	102.07	100.00	0.3	23,783	0.00%
2021/07/16	12.1	101.98	20	102.38	102.50	-7.9	24,120	-0.03%
2021/07/15	12	98.18	6	97.37	100.00	6	24,054	0.02%
2021/07/14	34	101.59	26	100.57	98.10	8	23,919	0.03%
2021/07/13	23	111.50	16	112.56	109.00	7	23,126	0.03%
2021/07/12	11	101.98	8	103.99	105.50	3	22,646	0.01%
2021/07/09	10.1	96.40	10	97.54	96.00	0.1	22,042	0.00%
2021/07/08	23	96.45	25	97.36	94.80	-2	21,711	-0.01%
2021/07/07	30	96.51	29	96.94	93.60	1	21,344	0.00%
2021/07/06	11	91.81	12	92.09	92.60	-1	20,611	0.00%
2021/07/05	17	92.96	17	93.46	90.50	0	20,264	0.00%
2021/07/02	8	84.81	9.2	84.83	87.60	-1.2	19,651	-0.01%
2021/07/01	10.3	82.73	9	81.40	79.70	1.3	19,370	0.01%
2021/06/30	22.1	83.59	118	84.90	86.20	-95.9	19,562	-0.49%	大賣/
2021/06/29	5	79.50	17.1	79.65	78.70	-12.1	19,614	-0.06%
2021/06/28	17	81.08	11	81.72	79.60	6	19,407	0.03%
2021/06/25	15	79.65	27	80.23	81.80	-12	18,838	-0.06%
2021/06/24	7	74.50	9	74.79	74.40	-2	18,163	-0.01%
2021/06/23	34	73.02	45	73.24	74.50	-11	17,792	-0.06%
2021/06/22	18	68.73	31.8	67.63	69.90	-13.8	17,070	-0.08%
2021/06/21	39	69.35	27	68.31	66.20	12	16,679	0.07%
2021/06/18	39.1	67.75	74	69.00	68.90	-34.9	16,156	-0.22%
2021/06/17	27	63.53	49	63.93	65.20	-22	15,070	-0.15%
2021/06/16	11	60.43	12.1	60.59	61.00	-1.1	14,076	-0.01%
2021/06/15	0	0.00	2	57.70	57.80	-2	13,617	-0.01%
2021/06/11	1	57.10	1	56.50	56.50	0	13,585	0.00%
2021/06/10	9	56.74	3	57.27	57.00	6	13,668	0.04%
2021/06/09	54	57.22	4	57.45	56.50	50	13,562	0.37%
2021/06/08	0	0.00	4	54.58	54.80	-4	13,053	-0.03%
2021/06/07	4	54.15	3	53.23	53.40	1	13,119	0.01%
2021/06/04	2	53.50	1	53.80	54.00	1	13,221	0.01%
2021/06/02	11	53.74	11	54.81	52.90	0	13,253	0.00%
2021/06/01	2	52.50	1	51.90	52.00	1	12,855	0.01%
2021/05/31	2	51.40	4	51.15	51.20	-2	12,919	-0.02%
2021/05/28	1	50.80	2	50.48	50.60	-1	13,004	-0.01%
2021/05/27	1	48.55	0	0.00	48.35	1	13,181	0.01%
2021/05/26	2	48.03	12	48.35	48.40	-10	13,217	-0.08%
2021/05/25	12	48.17	2	47.70	47.85	10	13,317	0.08%
2021/05/24	1	46.30	0	0.00	46.25	1	13,390	0.01%
2021/05/21	10	45.10	10	45.65	46.15	0	13,538	0.00%
2021/05/20	0	0.00	1	44.50	43.85	-1	13,616	-0.01%
2021/05/19	3	43.90	8	44.58	45.60	-5	13,604	-0.04%
2021/05/18	2	43.55	5	42.32	43.55	-3	13,512	-0.02%
2021/05/17	4	41.38	3	41.88	39.60	1	13,515	0.01%
2021/05/14	8	44.88	6	44.68	43.95	2	13,471	0.01%
2021/05/13	35	41.63	8	43.32	44.00	27	13,381	0.20%
2021/05/12	1	42.70	5	43.08	43.50	-4	13,348	-0.03%
2021/05/11	7	48.25	5	47.33	46.60	2	13,217	0.02%
2021/05/10	6	51.63	0	0.00	51.10	6	13,093	0.05%
2021/05/07	2	52.30	4	52.50	53.60	-2	13,597	-0.01%
2021/05/06	4	50.90	2	50.80	50.70	2	13,602	0.01%
2021/05/05	3.2	51.98	0	0.00	50.90	3.2	13,569	0.02%
2021/05/04	3	52.40	2.1	52.42	52.40	0.9	13,623	0.01%
2021/05/03	1	56.60	1.1	56.89	55.50	-0.1	13,697	0.00%
2021/04/29	8	59.29	6	59.75	59.00	2	13,737	0.01%
2021/04/28	5	60.54	7	60.96	60.50	-2	13,804	-0.01%
2021/04/27	1	60.10	2	61.85	60.20	-1	13,935	-0.01%
2021/04/26	6	62.28	3	62.47	62.70	3	13,805	0.02%
2021/04/23	21	62.18	19	62.69	62.40	2	13,876	0.01%
2021/04/22	32	62.95	50	64.10	60.50	-18	13,695	-0.13%
2021/04/21	43	60.83	50	61.45	61.70	-7	13,209	-0.05%
2021/04/20	36	59.22	15	59.71	59.50	21	12,870	0.16%
2021/04/19	1	56.00	3	55.77	56.70	-2	12,514	-0.02%
2021/04/16	5	55.54	6	56.15	56.00	-1	12,781	-0.01%
2021/04/15	7	55.40	0	0.00	55.40	7	12,871	0.05%
2021/04/14	28	54.60	13	55.05	55.40	15	12,979	0.12%
2021/04/13	10	56.83	5	57.10	55.80	5	13,158	0.04%
2021/04/12	28	58.30	35	56.74	57.10	-7	13,235	-0.05%
2021/04/09	36	60.14	19	58.72	58.60	17	13,439	0.13%
2021/04/08	74	59.85	62.6	60.48	60.70	11.4	14,110	0.08%
2021/04/07	36.1	58.97	21	59.66	59.60	15.1	14,202	0.11%
2021/04/06	16	56.83	17	57.49	59.60	-1	14,068	-0.01%
2021/04/01	29	55.65	68	54.73	54.50	-39	13,793	-0.28%
2021/03/31	0	0.00	4	53.48	53.50	-4	14,143	-0.03%
2021/03/30	53	54.30	50	54.63	54.00	3	15,208	0.02%
2021/03/29	4	54.20	2	54.00	54.60	2	16,146	0.01%
2021/03/26	5	53.60	0	0.00	53.70	5	16,282	0.03%
2021/03/25	4	52.80	0	0.00	52.20	4	16,368	0.02%
2021/03/24	50	53.80	1	54.00	53.70	49	16,465	0.30%
2021/03/23	1	53.50	7	53.73	53.00	-6	16,589	-0.04%
2021/03/22	2	54.80	0	0.00	54.40	2	16,726	0.01%
2021/03/19	1	54.80	1	54.70	54.60	0	16,967	0.00%
2021/03/18	5	54.90	8	55.06	54.20	-3	17,189	-0.02%
2021/03/17	6	54.57	18	54.34	54.20	-12	17,384	-0.07%
2021/03/16	7	53.91	0	0.00	53.80	7	17,675	0.04%
2021/03/15	5	53.76	40	53.90	54.10	-35	18,108	-0.19%
2021/03/11	55	52.65	9	52.22	52.90	46	18,251	0.25%
2021/03/10	16	50.73	11	51.26	51.40	5	18,268	0.03%
2021/03/09	1	48.70	5	48.51	48.70	-4	18,249	-0.02%
2021/03/08	5	51.38	8	49.90	49.65	-3	18,577	-0.02%
2021/03/05	8	51.60	6	51.92	51.30	2	18,928	0.01%
2021/03/04	7	52.71	5	53.06	51.60	2	19,241	0.01%
2021/03/03	6	53.67	6	53.70	54.10	0	19,614	0.00%
2021/03/02	17	56.20	11	55.83	53.90	6	19,881	0.03%
2021/02/26	2	54.00	3	54.10	54.00	-1	20,047	0.00%
2021/02/25	5	55.42	6	55.77	54.60	-1	21,355	0.00%
2021/02/24	2	55.15	0	0.00	55.00	2	22,443	0.01%
2021/02/23	6	54.85	9	55.16	55.00	-3	22,545	-0.01%
2021/02/22	7	54.70	3.1	54.40	54.40	4	22,470	0.02%
2021/02/19	3	53.00	7	53.03	53.10	-4	22,464	-0.02%
2021/02/18	0.1	52.10	0	0.00	52.40	0.1	22,985	0.00%
2021/02/17	1	50.80	18	51.53	51.80	-17	23,384	-0.07%
2021/02/05	11	49.01	2	49.03	48.90	9	23,516	0.04%
2021/02/04	1	49.50	2	49.35	49.35	-1	24,050	0.00%
2021/02/03	4	50.55	1	51.40	50.60	3	24,582	0.01%
2021/02/02	5	50.12	6	50.08	50.00	-1	24,837	0.00%
2021/02/01	4	49.05	5	49.45	49.00	-1	24,991	0.00%
2021/01/29	36	54.05	33	53.65	50.50	3	24,939	0.01%
2021/01/28	0	0.00	1	52.20	51.20	-1	24,472	0.00%
2021/01/27	10	52.50	12	52.40	52.50	-2	24,442	-0.01%
2021/01/26	11	52.12	10	52.40	52.00	1	24,460	0.00%
2021/01/25	9	53.63	7	53.34	53.30	2	24,404	0.01%
2021/01/22	2	51.00	8	50.73	51.60	-6	24,222	-0.02%
2021/01/21	5	51.64	9	51.52	51.00	-4	24,138	-0.02%
2021/01/20	8	51.84	4	51.85	51.70	4	24,060	0.02%
2021/01/19	5	55.24	4	54.80	54.80	1	23,846	0.00%
2021/01/18	10	55.44	8	55.48	55.50	2	23,821	0.01%
2021/01/15	6	53.70	17	53.91	54.00	-11	23,598	-0.05%
2021/01/14	9	53.97	11	55.03	53.90	-2	23,431	-0.01%
2021/01/13	10	54.71	3	55.40	55.30	7	23,327	0.03%
2021/01/12	18	55.84	18	55.82	55.30	0	23,246	0.00%
2021/01/11	9	54.69	10	55.38	56.50	-1	22,867	0.00%
2021/01/08	5	54.26	3	54.53	53.50	2	22,833	0.01%
2021/01/07	5	53.24	2	53.90	53.20	3	23,230	0.01%
2021/01/06	20	53.25	15	53.10	53.00	5	23,313	0.02%
2021/01/05	3	54.27	7	53.63	54.70	-4	23,142	-0.02%
2021/01/04	9	54.72	15	55.12	54.70	-6	23,109	-0.03%
2020/12/31	25	54.52	35.1	54.41	54.10	-10.1	23,051	-0.04%
2020/12/30	8	52.60	3	52.10	51.80	5	22,367	0.02%
2020/12/29	7	51.63	20	51.33	52.80	-13	22,044	-0.06%
2020/12/28	22	51.56	26	51.53	51.60	-4	21,821	-0.02%
2020/12/25	25	51.90	21	51.42	51.00	4	21,429	0.02%
2020/12/24	24	49.61	19.1	49.97	50.60	4.9	20,612	0.02%
2020/12/23	85	46.81	91.1	47.01	46.90	-6.1	19,511	-0.03%
2020/12/22	4	45.28	3	45.53	43.60	1	18,595	0.01%
2020/12/21	2	43.08	1	44.35	44.60	1	18,505	0.01%
2020/12/18	2	44.50	1	43.90	44.00	1	18,713	0.01%
2020/12/17	5	44.68	7	45.03	45.25	-2	18,690	-0.01%
2020/12/16	0	0.00	2	44.35	44.75	-2	18,660	-0.01%
2020/12/15	8	43.14	8	42.89	42.70	0	18,800	0.00%
2020/12/14	10	44.90	5	45.20	45.10	5	19,025	0.03%
2020/12/11	10	44.30	10	44.24	44.10	0	18,840	0.00%
2020/12/10	14.1	46.37	9	46.23	45.80	5.1	18,653	0.03%
2020/12/09	21	46.77	16.1	46.66	45.95	5	18,353	0.03%
2020/12/08	7	45.01	5	44.86	44.95	2	17,978	0.01%
2020/12/07	2	44.50	2	44.88	44.30	0	17,988	0.00%
2020/12/04	2	44.80	1	44.35	44.30	1	17,926	0.01%
2020/12/03	0.1	44.49	1	45.10	44.35	-0.9	17,860	-0.01%
2020/12/02	13.3	45.39	18	45.13	44.70	-4.7	17,857	-0.03%
2020/12/01	25	45.10	8	45.56	45.80	17	17,637	0.10%
2020/11/30	10	45.04	8	44.74	44.60	2	17,461	0.01%
2020/11/27	19	44.10	10	44.48	45.15	9	17,327	0.05%
2020/11/26	5	43.50	6	43.32	43.65	-1	17,355	-0.01%
2020/11/25	14	43.27	19.5	43.47	42.40	-5.5	17,154	-0.03%
2020/11/24	43	44.87	38	44.64	43.20	5	17,057	0.03%
2020/11/23	27	42.29	30	42.55	44.40	-3	16,399	-0.02%
2020/11/20	4	40.08	10	40.18	40.40	-6	16,776	-0.04%
2020/11/19	5	39.08	4	39.80	39.00	1	16,927	0.01%
2020/11/18	1	40.00	3	40.13	39.55	-2	17,618	-0.01%
2020/11/17	15	40.74	27	40.42	39.50	-12	18,922	-0.06%
2020/11/16	20	40.46	18	40.19	41.35	2	21,270	0.01%
2020/11/13	2	38.65	10	38.92	38.70	-8	21,508	-0.04%
2020/11/12	23	39.68	18	40.03	38.15	5	21,713	0.02%
2020/11/11	10	39.87	20	39.83	40.35	-10	21,395	-0.05%
2020/11/10	7	39.44	2	39.43	38.05	5	20,909	0.02%
2020/11/09	48	38.33	44	38.54	39.00	4	20,791	0.02%
2020/11/06	0	0.00	4	38.31	37.65	-4	20,707	-0.02%
2020/11/05	1	38.05	6	37.53	37.90	-5	20,769	-0.02%
2020/11/04	0	0.00	2	37.00	37.00	-2	20,901	-0.01%
2020/11/03	0	0.00	3	36.32	36.90	-3	21,491	-0.01%
2020/11/02	1	35.15	2	35.45	35.30	-1	22,085	0.00%
2020/10/30	15	36.70	8	36.05	36.05	7	22,205	0.03%
2020/10/29	8	36.84	7	37.00	37.20	1	22,509	0.00%
2020/10/28	20	38.29	13	37.99	37.55	7	22,554	0.03%
2020/10/27	9	38.03	10	38.38	38.45	-1	22,538	0.00%
2020/10/26	10	38.34	12	38.53	38.10	-2	22,623	-0.01%
2020/10/23	6	37.65	14	37.98	38.15	-8	22,541	-0.04%
2020/10/22	6	37.45	11	37.74	37.80	-5	22,637	-0.02%
2020/10/21	2	37.33	10	37.49	37.40	-8	22,620	-0.04%
2020/10/20	14	36.82	6	36.97	36.75	8	22,601	0.04%
2020/10/19	5	36.98	8	37.28	37.15	-3	22,594	-0.01%
2020/10/16	25	37.65	14	37.97	36.80	11	22,574	0.05%
2020/10/15	10	39.56	114	39.59	39.00	-104	22,229	-0.47%	大賣/鉅額交易
2020/10/14	4	38.96	12	38.98	38.70	-8	21,642	-0.04%
2020/10/13	5	38.65	6	38.88	38.30	-1	21,478	0.00%
2020/10/12	20	38.40	15	38.43	38.30	5	21,336	0.02%
2020/10/08	122	38.40	13	38.58	37.95	109	21,233	0.51%	大買/鉅額交易
2020/10/07	15	38.19	29	38.04	38.40	-14	21,039	-0.07%
2020/10/06	1	37.80	24	37.75	37.45	-23	20,941	-0.11%
2020/10/05	4	36.70	25	36.61	36.90	-21	21,030	-0.10%
2020/09/30	3	35.60	1	36.00	36.30	2	21,064	0.01%
2020/09/29	6	36.13	6	35.88	35.75	0	21,134	0.00%
2020/09/28	11	35.55	10	35.50	35.45	1	21,083	0.00%
2020/09/25	10	34.98	6	36.12	34.95	4	21,098	0.02%
2020/09/24	8	36.11	12	36.04	35.30	-4	21,089	-0.02%
2020/09/23	46	37.95	17	37.60	37.10	29	21,179	0.14%
2020/09/22	5	37.52	11	37.56	37.05	-6	20,890	-0.03%
2020/09/21	5	37.69	4	37.90	37.40	1	20,794	0.00%
2020/09/18	13	38.08	12	38.15	37.60	1	20,814	0.00%
2020/09/17	11	37.87	23	37.76	38.20	-12	20,556	-0.06%
2020/09/16	5	36.50	9	36.57	36.40	-4	20,061	-0.02%
2020/09/15	12	36.36	2	36.28	35.90	10	19,992	0.05%
2020/09/14	2	36.05	6	35.88	36.10	-4	20,063	-0.02%
2020/09/11	10	35.40	14	34.99	34.65	-4	20,003	-0.02%
2020/09/10	25	36.81	11	36.61	36.20	14	19,836	0.07%
2020/09/09	1	35.30	3	35.88	36.40	-2	19,777	-0.01%
2020/09/07	13	36.47	3	36.97	35.70	10	19,811	0.05%
2020/09/04	2	36.63	9	36.41	36.75	-7	19,837	-0.04%
2020/09/03	14.1	38.21	19	38.33	37.40	-4.9	19,855	-0.02%
2020/09/02	8	37.94	6	37.98	38.00	2	19,694	0.01%
2020/09/01	13	38.12	16	38.03	38.55	-3	19,779	-0.02%
2020/08/31	22	36.88	11	37.41	36.70	11	19,408	0.06%
2020/08/28	14	37.83	10	37.75	37.40	4	19,647	0.02%
2020/08/27	18	37.69	15	37.55	37.35	3	20,272	0.01%
2020/08/26	74	39.79	80	40.12	38.40	-6	19,892	-0.03%
2020/08/25	10.1	38.39	6	38.43	38.40	4.1	18,326	0.02%
2020/08/24	16	38.08	27	38.34	39.00	-11	17,887	-0.06%
2020/08/21	81	38.70	79	38.71	37.95	2	17,062	0.01%
2020/08/20	154	38.10	92.7	38.04	38.75	61.3	15,582	0.39%	大買/
2020/08/19	36	35.97	24.5	36.38	36.85	11.5	12,641	0.09%
2020/08/18	7	32.74	20	32.50	33.50	-13	11,930	-0.11%
2020/08/17	7	31.82	16	31.56	32.00	-9	11,501	-0.08%
2020/08/14	10	30.39	23	30.53	30.45	-13	11,271	-0.12%
2020/08/13	2	30.05	2	30.40	30.05	0	11,222	0.00%
2020/08/12	12	29.98	0	0.00	29.90	12	11,049	0.11%
2020/08/11	5	30.40	5	30.53	29.80	0	10,944	0.00%
2020/08/10	29	30.85	3	30.58	30.40	26	10,915	0.24%
2020/08/07	22	32.21	22	32.09	32.40	0	10,682	0.00%
2020/08/06	8	31.06	22.8	31.99	32.65	-14.8	10,058	-0.15%
2020/08/05	2	29.20	4	29.89	29.70	-2	9,412	-0.02%
2020/08/04	17	30.33	18	30.76	28.80	-1	9,278	-0.01%
2020/08/03	6	29.90	7	29.90	29.70	-1	8,947	-0.01%
2020/07/31	2	29.40	4	29.30	29.35	-2	8,858	-0.02%
2020/07/30	12	29.32	1	29.50	29.55	11	8,845	0.12%
2020/07/29	1	27.40	2	27.98	28.40	-1	8,775	-0.01%
2020/07/28	4	28.90	3	28.95	27.40	1	8,775	0.01%
2020/07/24	0	0.00	1	28.90	27.95	-1	8,703	-0.01%
2020/07/23	2	28.60	1	28.75	28.55	1	8,690	0.01%
2020/07/22	0	0.00	3	28.45	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	2	27.48	27.85	-2	8,790	-0.02%
2020/07/20	2	26.60	1	26.85	26.90	1	9,037	0.01%
2020/07/17	3	27.87	0	0.00	27.05	3	9,148	0.03%
2020/07/16	1	28.25	1	28.35	28.05	0	9,131	0.00%
2020/07/15	4	28.86	5	28.99	28.65	-1	9,100	-0.01%
2020/07/14	10	30.09	5	29.48	29.35	5	9,016	0.06%
2020/07/13	0	0.00	9	29.87	30.15	-9	8,848	-0.10%
2020/07/10	4	29.26	5	29.68	28.95	-1	8,720	-0.01%
2020/07/09	2	29.45	5	29.70	29.70	-3	8,548	-0.04%
2020/07/08	6	29.66	8	29.63	29.45	-2	8,462	-0.02%
2020/07/07	2	28.93	6	29.26	29.15	-4	8,344	-0.05%
2020/07/06	8.3	28.98	1	29.10	29.20	7.3	8,298	0.09%
2020/07/03	18	29.37	2	30.00	29.10	16	8,235	0.19%
2020/07/02	2	29.78	12	29.66	29.80	-10	8,010	-0.12%
2020/07/01	1	28.35	6	28.74	28.50	-5	7,748	-0.06%
2020/06/30	0	0.00	2	28.43	28.30	-2	7,703	-0.03%
2020/06/29	11	28.32	2	27.85	27.85	9	7,753	0.12%
2020/06/24	4	28.38	5	28.48	29.20	-1	7,613	-0.01%
2020/06/23	4	28.33	0	0.00	28.15	4	7,535	0.05%
2020/06/22	0	0.00	1	28.75	28.60	-1	7,503	-0.01%
2020/06/19	0	0.00	12.3	29.02	28.30	-12.3	7,478	-0.16%
2020/06/18	3	28.65	2	28.75	28.80	1	7,303	0.01%
2020/06/17	13	28.52	2	28.73	28.60	11	7,261	0.15%
2020/06/16	8	28.41	5	28.92	28.35	3	7,218	0.04%
2020/06/15	6	28.83	0.5	28.05	28.05	5.5	7,204	0.08%
2020/06/12	1	28.80	3	29.45	29.65	-2	7,134	-0.03%
2020/06/11	7	29.64	6	29.59	29.20	1	7,085	0.01%
2020/06/10	1	29.15	8	29.31	30.00	-7	6,942	-0.10%
2020/06/09	15	28.12	1	28.40	28.30	14	6,772	0.21%
2020/06/08	8	29.53	6	29.79	29.10	2	6,677	0.03%
2020/06/05	7	29.06	5	29.35	29.10	2	6,346	0.03%
2020/06/04	8	29.02	14	29.39	29.30	-6	6,172	-0.10%
2020/06/03	14	28.75	23	28.32	28.95	-9	5,701	-0.16%
2020/06/02	1	26.30	38	26.27	27.00	-37	4,644	-0.80%
2020/06/01	0	0.00	11	24.43	24.60	-11	4,304	-0.26%
2020/05/29	2	24.15	0	0.00	23.70	2	4,277	0.05%
2020/05/28	2	24.63	0	0.00	24.50	2	4,262	0.05%
2020/05/27	0	0.00	1	24.80	24.80	-1	4,245	-0.02%
2020/05/26	0	0.00	1	24.30	24.15	-1	4,214	-0.02%
2020/05/22	2	24.25	0	0.00	23.95	2	4,188	0.05%
2020/05/21	0	0.00	11	24.70	24.60	-11	4,164	-0.26%
2020/05/20	10	24.05	1	24.05	24.05	9	4,110	0.22%
2020/05/19	1	23.00	4	23.63	23.80	-3	4,052	-0.07%
2020/05/18	1	22.70	0	0.00	23.00	1	3,999	0.03%
2020/05/15	2	23.15	0	0.00	23.25	2	3,969	0.05%
2020/05/14	2	24.25	0	0.00	24.20	2	3,846	0.05%
2020/05/13	1	24.70	3	24.70	25.00	-2	3,803	-0.05%
2020/05/12	0	0.00	14	25.39	25.10	-14	3,793	-0.37%
2020/05/08	0	0.00	13	25.16	24.90	-13	3,709	-0.35%
2020/05/07	0	0.00	4	24.95	24.95	-4	3,674	-0.11%
2020/05/06	13	25.13	1	25.35	25.05	12	3,624	0.33%
2020/05/05	3	25.12	1	24.75	25.40	2	3,573	0.06%
2020/05/04	2	24.45	0	0.00	24.40	2	3,499	0.06%
2020/04/30	1	24.50	1	24.80	24.55	0	3,499	0.00%
2020/04/29	28	24.63	1	24.65	24.40	27	3,496	0.77%
2020/04/28	0	0.00	3	23.98	24.15	-3	3,405	-0.09%
2020/04/27	3	23.67	2	23.75	23.85	1	3,390	0.03%
2020/04/24	6	24.23	6	23.88	23.70	0	3,331	0.00%
2020/04/23	8	24.33	5	24.17	24.05	3	3,179	0.09%
2020/04/22	0	0.00	8	22.80	23.20	-8	2,893	-0.28%
2020/04/20	0	0.00	2	22.10	22.00	-2	2,755	-0.07%
2020/04/17	0	0.00	4	21.95	21.50	-4	2,740	-0.15%
2020/04/15	2	21.10	0	0.00	21.30	2	2,700	0.07%
2020/04/14	0	0.00	2	20.85	20.95	-2	2,702	-0.07%
2020/04/13	3	20.48	1	20.60	20.25	2	2,701	0.07%
2020/04/10	1	19.95	1	20.20	20.20	0	2,706	0.00%
2020/04/09	0	0.00	1	20.40	20.00	-1	2,796	-0.04%
2020/04/08	0	0.00	2	20.10	20.10	-2	2,779	-0.07%
2020/04/07	1	19.20	3	19.28	19.40	-2	2,750	-0.07%
2020/04/06	2	18.78	2	19.05	19.05	0	2,747	0.00%
2020/04/01	2	19.00	1	19.00	19.10	1	2,806	0.04%
2020/03/31	3	19.10	1	19.45	19.15	2	2,982	0.07%
2020/03/30	0	0.00	4	18.16	18.45	-4	2,957	-0.14%
2020/03/27	1	18.30	1	18.45	17.95	0	2,943	0.00%
2020/03/26	1	18.25	0	0.00	18.20	1	2,953	0.03%
2020/03/25	1	18.25	1	18.25	18.25	0	3,134	0.00%
2020/03/24	0	0.00	3	16.53	16.60	-3	3,084	-0.10%
2020/03/23	2	15.25	0	0.00	15.10	2	3,066	0.07%
2020/03/20	1	15.05	1	14.90	15.05	0	3,060	0.00%
2020/03/19	0	0.00	1	13.70	13.70	-1	3,048	-0.03%
2020/03/18	1	16.15	0	0.00	15.20	1	2,956	0.03%
2020/03/17	2	16.25	1	16.70	16.15	1	2,896	0.03%
2020/03/12	1	21.65	0	0.00	21.65	1	2,651	0.04%
2020/03/11	3	24.48	0	0.00	23.95	3	2,615	0.11%
2020/03/10	0	0.00	1	24.45	24.75	-1	2,605	-0.04%
2020/03/05	1	25.65	0	0.00	25.70	1	2,633	0.04%
2020/03/03	0	0.00	1	25.25	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	1	24.70	24.50	-1	2,640	-0.04%
2020/02/27	2	24.88	0	0.00	24.30	2	2,625	0.08%
2020/02/25	0	0.00	1	25.00	24.95	-1	2,566	-0.04%
2020/02/24	1	24.85	0	0.00	24.90	1	2,563	0.04%
2020/02/18	0	0.00	1	25.10	25.00	-1	2,558	-0.04%
2020/02/17	1	24.55	2	24.85	24.80	-1	2,550	-0.04%
2020/02/13	6	24.84	1	25.25	24.65	5	2,571	0.19%
2020/02/12	0	0.00	1	24.90	24.80	-1	2,564	-0.04%
2020/02/11	0	0.00	1	24.65	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	1	24.20	24.15	-1	2,540	-0.04%
2020/02/07	1	23.85	0	0.00	23.80	1	2,546	0.04%
2020/02/06	0	0.00	2	24.05	24.25	-2	2,544	-0.08%
2020/02/05	1	23.00	1	23.40	23.25	0	2,533	0.00%
2020/02/04	1	22.80	1	23.15	23.15	0	2,556	0.00%
2020/01/31	1	24.50	0	0.00	24.00	1	2,653	0.04%
2020/01/30	2	24.88	0	0.00	24.65	2	2,631	0.08%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	1	27.65	5	27.65	27.55	-4	2,596	-0.15%
2020/01/16	1	27.65	2	27.80	27.80	-1	2,616	-0.04%
2020/01/15	0	0.00	2	27.73	27.85	-2	2,687	-0.07%
2020/01/14	5	27.25	1	27.15	27.10	4	2,655	0.15%
2020/01/13	0	0.00	2	26.90	26.95	-2	2,650	-0.08%
2020/01/08	9	26.66	0	0.00	26.55	9	2,780	0.32%
2020/01/07	4	27.76	0	0.00	27.50	4	2,827	0.14%
2020/01/06	1	27.80	12	28.16	28.25	-11	2,859	-0.38%
2020/01/03	2	27.98	7	28.28	28.25	-5	2,842	-0.18%
2020/01/02	0	0.00	2	28.05	27.80	-2	2,762	-0.07%
2019/12/31	3	27.87	0	0.00	27.70	3	2,787	0.11%
2019/12/30	14	28.16	0	0.00	28.00	14	2,797	0.50%
2019/12/27	1	28.30	2	28.58	28.35	-1	2,757	-0.04%
2019/12/26	12	28.30	6	28.23	28.30	6	2,692	0.22%
2019/12/25	0	0.00	3	27.47	27.80	-3	2,500	-0.12%
2019/12/23	4	27.24	0	0.00	26.90	4	2,423	0.17%
2019/12/20	5	27.86	6	28.00	27.50	-1	2,391	-0.04%
2019/12/18	1	26.40	1	26.65	26.65	0	2,210	0.00%
2019/12/16	0	0.00	2	26.38	26.50	-2	2,290	-0.09%
2019/12/10	4	25.76	0	0.00	25.65	4	2,822	0.14%
2019/12/09	1	25.85	1	26.15	25.85	0	2,870	0.00%
2019/12/06	2.2	25.77	1	26.35	26.05	1.2	3,059	0.04%
2019/12/05	4	25.93	0	0.00	25.90	4	3,217	0.12%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/12/03	0.1	25.30	0	0.00	25.35	0.1	3,454	0.00%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	2	26.70	0	0.00	26.15	2	3,555	0.06%
2019/11/28	1	27.05	2	27.20	27.10	-1	3,565	-0.03%
2019/11/26	1	27.00	0	0.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	1	27.20	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	3	26.95	26.95	-3	3,938	-0.08%
2019/11/18	0	0.00	1	26.95	27.15	-1	4,240	-0.02%
2019/11/15	3	26.80	0	0.00	26.60	3	4,372	0.07%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/08	2	27.50	2	27.58	27.65	0	4,518	0.00%
2019/11/06	11	27.75	1	27.35	27.35	10	4,571	0.22%
2019/11/05	0.1	27.80	0	0.00	27.80	0.1	4,572	0.00%
2019/11/01	4	28.14	3	28.15	28.15	1	4,607	0.02%
2019/10/31	15	29.17	0	0.00	28.70	15	4,584	0.33%
2019/10/29	0	0.00	1	28.90	28.40	-1	4,579	-0.02%
2019/10/24	1	28.80	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	4	29.14	29.05	-4	4,657	-0.09%
2019/10/21	2	28.53	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0	0.00	2	28.50	28.70	-2	4,679	-0.04%
2019/10/17	3	28.43	0	0.00	28.35	3	4,729	0.06%
2019/10/16	8	28.68	9	28.42	28.70	-1	4,749	-0.02%
2019/10/15	4	27.96	5	28.14	28.30	-1	4,662	-0.02%
2019/10/14	0	0.00	1	27.70	27.45	-1	4,644	-0.02%
2019/10/09	0	0.00	1	27.10	27.00	-1	4,911	-0.02%
2019/10/08	2	26.85	0	0.00	26.85	2	5,187	0.04%
2019/10/07	1.1	27.16	0.9	27.25	27.25	0.2	5,396	0.00%
2019/10/04	0.1	27.70	0	0.00	27.65	0.1	5,404	0.00%
2019/10/03	1	28.30	1	28.05	28.20	0	5,480	0.00%
2019/10/02	1	28.20	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	28.90	0	0.00	28.90	1	5,508	0.02%
2019/09/26	1	30.15	1	30.50	30.05	0	5,525	0.00%
2019/09/24	1	30.35	0	0.00	30.15	1	5,526	0.02%
2019/09/23	0	0.00	1	30.75	30.35	-1	5,547	-0.02%
2019/09/12	0	0.00	2	28.13	27.95	-2	5,555	-0.04%
2019/09/11	10	28.24	7	27.75	27.65	3	5,550	0.05%
2019/09/10	0	0.00	10	28.42	28.35	-10	5,526	-0.18%
2019/09/09	11	28.78	3	28.32	28.20	8	5,567	0.14%
2019/09/06	19	29.64	33	29.34	28.60	-14	5,543	-0.25%
2019/09/05	7	29.02	10	28.71	28.50	-3	5,199	-0.06%
2019/09/04	11	28.59	12	28.70	28.70	-1	5,121	-0.02%
2019/09/03	21	28.73	16	28.73	28.90	5	5,107	0.10%
2019/09/02	20	27.97	29	28.43	29.00	-9	4,945	-0.18%
2019/08/30	12	28.09	16	27.96	27.35	-4	4,867	-0.08%
2019/08/29	1	28.00	6	27.69	27.95	-5	4,679	-0.11%
2019/08/28	11	27.93	2	27.70	27.70	9	4,637	0.19%
2019/08/27	2	27.23	18	27.55	27.70	-16	4,575	-0.35%
2019/08/26	3	26.88	7	26.89	26.90	-4	4,495	-0.09%
2019/08/23	18	27.38	23	27.57	27.45	-5	4,454	-0.11%
2019/08/22	18	27.07	22	27.19	27.05	-4	4,329	-0.09%
2019/08/21	1	26.95	16	26.81	26.75	-15	4,229	-0.35%
2019/08/20	18	26.53	21	26.76	26.50	-3	4,192	-0.07%
2019/08/19	10	26.18	28	26.43	26.25	-18	4,110	-0.44%
2019/08/16	9	26.17	3	26.40	25.80	6	4,037	0.15%
2019/08/15	12	25.98	8	26.04	26.15	4	3,992	0.10%
2019/08/14	14	25.81	7	25.84	25.70	7	3,939	0.18%
2019/08/13	26	25.89	3	25.90	25.75	23	3,863	0.60%
2019/08/12	8	25.64	13	25.73	25.95	-5	3,757	-0.13%
2019/08/07	1	23.95	1	24.30	23.60	0	3,702	0.00%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/08/01	13	25.35	5	25.51	25.35	8	3,965	0.20%
2019/07/31	2	25.40	2	25.75	25.75	0	3,999	0.00%
2019/07/30	5	25.64	0	0.00	25.65	5	4,010	0.12%
2019/07/29	3	26.48	3	26.83	26.35	0	4,035	0.00%
2019/07/26	2	26.80	2	27.00	26.75	0	4,037	0.00%
2019/07/25	2	26.30	4	26.66	27.00	-2	4,028	-0.05%
2019/07/24	2	26.55	20	26.55	26.65	-18	3,979	-0.45%
2019/07/23	4	25.80	4	26.00	25.95	0	3,926	0.00%
2019/07/22	5	25.58	1	25.60	25.65	4	3,953	0.10%
2019/07/18	13	26.33	0	0.00	25.65	13	3,996	0.33%
2019/07/17	7	26.79	0	0.00	26.70	7	4,010	0.17%
2019/07/16	1	26.70	5	27.05	26.70	-4	4,076	-0.10%
2019/07/15	6	26.59	0	0.00	26.50	6	4,108	0.15%
2019/07/12	9	27.08	5	27.19	27.05	4	4,299	0.09%
2019/07/11	3	26.85	0	0.00	26.80	3	4,408	0.07%
2019/07/10	5	27.05	2	27.15	27.20	3	4,515	0.07%
2019/07/09	4	26.83	1	27.00	26.90	3	4,696	0.06%
2019/07/08	16	27.49	8	27.99	27.45	8	5,160	0.16%
2019/07/05	16	26.85	18	27.00	27.00	-2	5,857	-0.03%
2019/07/04	4	26.00	12	26.37	26.75	-8	5,700	-0.14%
2019/07/03	4	25.40	1	25.60	25.20	3	5,573	0.05%
2019/07/02	9	26.13	12	26.45	25.90	-3	5,601	-0.05%
2019/07/01	0	0.00	12	25.92	26.00	-12	5,601	-0.21%
2019/06/28	4	25.38	3	25.60	25.30	1	5,626	0.02%
2019/06/27	1	25.25	2	25.55	25.35	-1	5,719	-0.02%
2019/06/26	0	0.00	1	25.30	25.50	-1	5,737	-0.02%
2019/06/25	6	25.37	5	25.90	25.10	1	5,787	0.02%
2019/06/24	0	0.00	2	25.70	25.60	-2	5,855	-0.03%
2019/06/21	8	25.93	0	0.00	25.55	8	5,895	0.14%
2019/06/20	15	26.10	7	26.12	26.05	8	5,935	0.13%
2019/06/19	4	25.58	6	25.80	25.80	-2	5,979	-0.03%
2019/06/18	4	25.41	0	0.00	25.30	4	6,078	0.07%
2019/06/17	2	25.60	9	25.57	25.90	-7	6,100	-0.11%
2019/06/14	0	0.00	4	25.30	25.25	-4	6,083	-0.07%
2019/06/13	3	24.80	1	25.15	24.75	2	6,247	0.03%
2019/06/12	7	25.24	1	25.35	25.00	6	6,351	0.09%
2019/06/11	1	24.85	7	25.20	25.30	-6	6,380	-0.09%
2019/06/10	0	0.00	1	24.90	25.25	-1	6,416	-0.02%
2019/06/06	8	24.98	9	25.01	24.50	-1	6,437	-0.02%
2019/06/05	1	24.45	14	24.72	24.50	-13	6,393	-0.20%
2019/06/04	0	0.00	9	24.51	24.25	-9	6,454	-0.14%
2019/06/03	31	24.24	2	24.45	24.25	29	6,495	0.45%
2019/05/31	1	24.65	44	24.80	24.75	-43	6,506	-0.66%
2019/05/30	0	0.00	1	24.55	24.60	-1	6,532	-0.02%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/28	2	24.40	2	24.65	24.70	0	6,676	0.00%
2019/05/27	0	0.00	2	24.45	24.55	-2	6,765	-0.03%
2019/05/24	4	24.18	2	24.40	24.10	2	6,787	0.03%
2019/05/22	2	24.50	4	24.68	24.20	-2	6,957	-0.03%
2019/05/21	1	23.50	1	23.90	24.45	0	7,021	0.00%
2019/05/17	5	24.50	3	24.95	23.90	2	7,294	0.03%
2019/05/16	0	0.00	14	24.95	24.40	-14	7,583	-0.18%
2019/05/15	20	24.96	0	0.00	25.05	20	7,709	0.26%
2019/05/14	0	0.00	12	23.99	24.55	-12	8,016	-0.15%
2019/05/13	8	23.79	0	0.00	23.30	8	8,253	0.10%
2019/05/10	2	25.85	81	24.89	25.05	-79	8,743	-0.90%
2019/05/09	6	25.68	2	26.50	25.50	4	8,772	0.05%
2019/05/08	1	26.25	1	26.30	26.35	0	8,782	0.00%
2019/05/07	2	26.65	4	26.74	26.65	-2	8,903	-0.02%
2019/05/06	3	26.67	2	27.05	26.30	1	8,994	0.01%
2019/05/03	8	27.60	0	0.00	27.60	8	9,300	0.09%
2019/05/02	0	0.00	2	27.10	27.35	-2	9,345	-0.02%
2019/04/30	2	27.00	7	26.99	27.20	-5	9,520	-0.05%
2019/04/29	9	26.74	0	0.00	26.60	9	9,689	0.09%
2019/04/26	4	27.51	0	0.00	27.30	4	9,797	0.04%
2019/04/25	0	0.00	50	28.00	28.10	-50	10,130	-0.49%
2019/04/24	2	28.45	0	0.00	28.35	2	10,373	0.02%
2019/04/23	6	28.45	3	28.83	28.75	3	10,579	0.03%
2019/04/22	18	28.94	3	28.92	28.80	15	10,535	0.14%
2019/04/19	20	28.71	18	28.97	28.90	2	10,523	0.02%
2019/04/18	35	28.81	92	29.13	28.65	-57	10,517	-0.54%
2019/04/17	9	30.08	11	30.01	29.85	-2	10,458	-0.02%
2019/04/16	59	29.79	24	29.67	30.15	35	10,576	0.33%
2019/04/15	79	29.73	10	29.66	29.25	69	10,637	0.65%
2019/04/12	31	30.24	31	30.21	29.05	0	10,596	0.00%
2019/04/11	22	30.57	129	30.57	30.70	-107	10,145	-1.05%	大賣/鉅額交易
2019/04/10	32	28.35	20	28.51	28.55	12	9,180	0.13%
2019/04/09	65	28.12	29	28.01	27.85	36	9,094	0.40%
2019/04/08	25	27.66	18	28.06	27.50	7	9,061	0.08%
2019/04/03	8	27.69	11	27.73	27.60	-3	9,079	-0.03%
2019/04/02	11	27.32	60	27.15	27.25	-49	9,083	-0.54%
2019/04/01	66	27.53	10	27.38	27.30	56	9,101	0.62%
2019/03/29	11	26.56	0	0.00	26.65	11	9,054	0.12%
2019/03/28	4	26.89	7	27.12	26.65	-3	9,332	-0.03%
2019/03/27	6	26.67	3	26.75	26.90	3	9,489	0.03%
2019/03/26	20	26.08	0	0.00	26.05	20	9,577	0.21%
2019/03/25	4	25.96	3	26.10	26.10	1	9,814	0.01%
2019/03/22	3	27.32	0	0.00	27.15	3	9,900	0.03%
2019/03/21	16	27.55	25	27.27	27.55	-9	10,038	-0.09%
2019/03/20	16	26.52	5	26.79	26.55	11	10,738	0.10%
2019/03/19	19	26.60	7	26.66	26.70	12	10,914	0.11%
2019/03/18	5	26.06	3	26.50	26.25	2	10,916	0.02%
2019/03/15	7	27.45	12	27.62	27.15	-5	10,826	-0.05%
2019/03/14	6	27.84	4	28.25	27.70	2	10,870	0.02%
2019/03/13	12	27.98	13	28.18	28.00	-1	11,142	-0.01%
2019/03/12	15	27.78	6	28.00	27.70	9	11,336	0.08%
2019/03/11	5	27.46	2	27.50	27.50	3	11,605	0.03%
2019/03/08	8	27.84	4	27.78	27.70	4	12,319	0.03%
2019/03/07	16	28.67	5	28.95	28.50	11	13,170	0.08%
2019/03/06	9	28.86	1	28.90	28.70	8	13,509	0.06%
2019/03/05	11	28.80	0	0.00	28.75	11	13,769	0.08%
2019/03/04	1	28.85	23	29.16	29.30	-22	13,904	-0.16%
2019/02/27	36	28.80	5	28.98	28.75	31	13,919	0.22%
2019/02/26	8	29.61	5	30.39	29.45	3	13,911	0.02%
2019/02/25	0	0.00	4	30.31	30.25	-4	13,990	-0.03%
2019/02/22	19	30.53	22	30.31	30.10	-3	14,172	-0.02%
2019/02/21	29	30.03	0	0.00	30.20	29	14,153	0.20%
2019/02/20	8	30.25	4	30.45	30.15	4	14,199	0.03%
2019/02/19	9	30.21	10	30.44	30.15	-1	14,224	-0.01%
2019/02/18	15	30.13	3	30.55	29.95	12	14,215	0.08%
2019/02/15	30	31.57	18	31.80	31.00	12	14,082	0.09%
2019/02/14	37	31.59	56	31.49	31.25	-19	13,848	-0.14%
2019/02/13	25	31.46	50	31.57	31.35	-25	13,838	-0.18%
2019/02/12	14	31.04	7	31.06	31.30	7	13,648	0.05%
2019/02/11	35	30.68	43.1	30.02	31.15	-8.1	13,564	-0.06%
2019/01/30	11	28.70	2	28.85	28.55	9	13,213	0.07%
2019/01/29	8	28.64	11	28.87	28.90	-3	13,385	-0.02%
2019/01/28	23	29.07	47	29.31	29.00	-24	13,834	-0.17%
2019/01/25	31	28.80	27	28.96	28.75	4	14,039	0.03%
2019/01/24	31	28.73	12	29.12	28.40	19	14,141	0.13%
2019/01/23	7	27.95	2	28.33	28.25	5	13,989	0.04%
2019/01/22	5	28.67	3	29.32	28.10	2	14,086	0.01%
2019/01/21	10	29.11	12	29.41	28.80	-2	13,979	-0.01%
2019/01/18	7	28.36	11	28.82	29.05	-4	13,906	-0.03%
2019/01/17	21	28.80	29	29.23	28.40	-8	13,893	-0.06%
2019/01/16	8	27.78	31	28.11	28.95	-23	13,553	-0.17%
2019/01/15	32	27.38	15	27.39	27.05	17	13,306	0.13%
2019/01/14	1	26.15	0	0.00	26.25	1	13,137	0.01%
2019/01/11	7	26.83	2	27.23	26.40	5	13,213	0.04%
2019/01/10	4	26.50	5	26.82	26.85	-1	13,196	-0.01%
2019/01/09	9	26.93	6	27.34	26.40	3	13,169	0.02%
2019/01/08	6	26.85	8	27.04	26.75	-2	13,080	-0.02%
2019/01/07	0	0.00	13	25.70	26.85	-13	12,900	-0.10%
2019/01/04	5	23.86	5	24.23	24.45	0	12,832	0.00%
2019/01/03	5	25.61	6	26.02	25.45	-1	12,756	-0.01%
2019/01/02	8	25.89	4	25.88	25.70	4	12,860	0.03%
2018/12/28	2	25.38	1	25.70	25.45	1	12,985	0.01%
2018/12/27	5	25.54	2	25.83	25.45	3	13,109	0.02%
2018/12/26	8	25.40	7	26.11	24.95	1	13,064	0.01%
2018/12/25	4	25.55	0	0.00	25.60	4	13,032	0.03%
2018/12/24	6	26.48	5	26.67	26.50	1	12,977	0.01%
2018/12/22	6	26.30	2	26.33	26.25	4	13,007	0.03%
2018/12/21	7	26.19	22	26.31	26.95	-15	13,020	-0.12%
2018/12/20	8	25.18	8	25.58	25.65	0	12,743	0.00%
2018/12/19	12	25.51	2	26.38	25.45	10	12,634	0.08%
2018/12/18	9	26.12	1	25.70	26.00	8	12,559	0.06%
2018/12/17	10	27.53	2	28.03	27.25	8	12,402	0.06%
2018/12/14	14	27.67	35	27.80	27.70	-21	12,378	-0.17%
2018/12/13	100	29.41	53	29.97	28.80	47	12,204	0.39%
2018/12/12	2	29.20	22	29.23	29.70	-20	11,430	-0.17%
2018/12/11	1	27.10	2	27.10	27.00	-1	11,257	-0.01%
2018/12/10	8	27.14	0	0.00	26.70	8	11,295	0.07%
2018/12/07	7	27.84	9	28.29	28.10	-2	11,245	-0.02%
2018/12/06	27	28.78	3	29.42	27.55	24	11,175	0.21%
2018/12/05	11	30.14	4	30.50	30.25	7	10,997	0.06%
2018/12/04	12	31.39	7	32.00	31.50	5	10,949	0.05%
2018/12/03	29	32.01	13	32.58	31.90	16	10,750	0.15%
2018/11/30	5	30.03	18	30.04	31.25	-13	10,080	-0.13%
2018/11/29	1	28.45	23	27.06	28.45	-22	9,212	-0.24%
2018/11/28	2	25.25	26	25.40	25.90	-24	8,915	-0.27%
2018/11/27	13	24.40	10	24.53	24.80	3	8,751	0.03%
2018/11/26	8	23.74	0	0.00	23.75	8	8,657	0.09%
2018/11/23	3	23.53	10	23.55	23.45	-7	8,811	-0.08%
2018/11/22	11	25.10	4	25.94	24.25	7	9,015	0.08%
2018/11/21	16	25.92	3	26.28	25.55	13	8,951	0.15%
2018/11/20	9	25.64	2	25.58	25.75	7	8,885	0.08%
2018/11/19	0	0.00	8	25.66	25.65	-8	8,898	-0.09%
2018/11/16	8	24.91	4	25.18	24.60	4	9,020	0.04%
2018/11/15	3	24.55	16	24.56	24.45	-13	9,163	-0.14%
2018/11/14	5	24.06	5	24.53	24.10	0	9,169	0.00%
2018/11/13	11	23.62	1	23.90	24.15	10	9,201	0.11%
2018/11/12	10	23.70	10	24.28	24.10	0	9,232	0.00%
2018/11/09	5	24.12	0	0.00	23.80	5	9,218	0.05%
2018/11/08	20	25.79	5	26.50	24.65	15	9,232	0.16%
2018/11/07	9	25.56	4	25.36	25.80	5	9,204	0.05%
2018/11/06	3	24.63	0	0.00	24.30	3	9,220	0.03%
2018/11/05	3	26.08	0	0.00	25.75	3	9,225	0.03%
2018/11/02	0	0.00	7	25.59	26.00	-7	8,734	-0.08%
2018/11/01	1	23.60	23	22.97	23.65	-22	8,434	-0.26%
2018/10/31	13	21.73	5	21.90	22.25	8	8,304	0.10%
2018/10/30	3	20.60	6	20.80	21.00	-3	8,139	-0.04%
2018/10/29	3	20.50	1	20.40	20.30	2	8,095	0.02%
2018/10/26	2	21.30	0	0.00	20.30	2	8,223	0.02%
2018/10/25	9	20.87	7	20.80	20.75	2	8,232	0.02%
2018/10/24	0	0.00	2	23.05	23.05	-2	8,230	-0.02%
2018/10/23	2	23.00	2	23.90	23.00	0	8,421	0.00%
2018/10/22	0	0.00	3	24.00	23.90	-3	8,524	-0.04%
2018/10/19	5	23.04	0	0.00	23.25	5	8,669	0.06%
2018/10/18	0	0.00	3	24.82	24.50	-3	8,841	-0.03%
2018/10/17	3	24.28	1	24.65	24.25	2	8,960	0.02%
2018/10/16	1	25.05	11	24.86	24.50	-10	9,063	-0.11%
2018/10/15	5	24.42	9	24.69	24.75	-4	9,181	-0.04%
2018/10/12	13	23.35	3	23.70	24.05	10	9,501	0.11%
2018/10/11	3	23.22	0	0.00	23.05	3	9,716	0.03%
2018/10/09	2	26.68	1	26.15	25.60	1	9,883	0.01%
2018/10/08	2	27.33	2	28.35	26.30	0	9,900	0.00%
2018/10/05	1	31.15	0	0.00	28.60	1	9,810	0.01%
2018/10/04	1	31.70	0	0.00	31.75	1	9,787	0.01%
2018/10/03	2	32.88	1	33.65	32.05	1	9,966	0.01%
2018/10/01	1	33.05	2	33.43	33.00	-1	10,261	-0.01%
2018/09/28	3	32.92	4	33.60	32.35	-1	10,444	-0.01%
2018/09/27	0	0.00	2	33.90	33.30	-2	10,643	-0.02%
2018/09/26	3	34.02	2	34.85	33.65	1	10,919	0.01%
2018/09/25	1	33.75	2	33.85	33.95	-1	11,420	-0.01%
2018/09/21	1	32.60	4	32.81	32.85	-3	11,721	-0.03%
2018/09/19	1	33.70	1	33.40	33.20	0	11,730	0.00%
2018/09/18	1	33.70	1	33.25	33.20	0	11,875	0.00%
2018/09/17	1	33.85	1	34.35	34.35	0	11,951	0.00%
2018/09/14	1	34.60	3	34.78	34.65	-2	12,053	-0.02%
2018/09/13	4	34.39	1	34.35	33.45	3	12,211	0.02%
2018/09/11	0	0.00	1	34.65	34.10	-1	12,775	-0.01%
2018/09/10	4	34.94	0	0.00	33.50	4	12,938	0.03%
2018/09/07	1	37.20	1	38.75	37.20	0	13,031	0.00%
2018/09/06	1	38.50	0	0.00	38.20	1	13,277	0.01%
2018/09/04	0	0.00	2	40.03	40.35	-2	14,177	-0.01%
2018/09/03	1	38.40	1	38.90	38.80	0	14,395	0.00%
2018/08/31	6	41.59	5	41.30	41.65	1	14,562	0.01%
2018/08/30	0	0.00	1	41.95	41.85	-1	14,713	-0.01%
2018/08/29	2	41.30	5	41.07	40.90	-3	14,755	-0.02%
2018/08/28	5	39.00	10	39.33	39.00	-5	14,992	-0.03%
2018/08/27	14	38.90	12	39.62	39.60	2	15,665	0.01%
2018/08/24	4	36.86	4	37.43	38.35	0	16,260	0.00%
2018/08/23	2	38.35	1	38.35	37.90	1	16,866	0.01%
2018/08/22	2	39.03	3	39.15	39.20	-1	17,355	-0.01%
2018/08/21	1	36.75	3	37.07	37.20	-2	17,414	-0.01%
2018/08/17	2	37.75	1	38.80	37.05	1	18,015	0.01%
2018/08/16	1	36.80	1	37.25	37.80	0	18,146	0.00%
2018/08/15	3	37.65	1	37.95	37.40	2	18,284	0.01%
2018/08/14	3	38.08	4	38.33	39.20	-1	18,368	-0.01%
2018/08/13	1	36.95	1	38.75	37.45	0	18,516	0.00%
2018/08/10	4	43.06	3	41.23	41.00	1	18,671	0.01%
2018/08/08	1	45.10	1	45.20	44.60	0	19,369	0.00%
2018/08/07	1	45.40	2	45.33	45.30	-1	19,748	-0.01%
2018/08/06	1	44.20	0	0.00	44.50	1	19,966	0.01%
2018/08/03	1	45.10	1	44.90	45.10	0	20,087	0.00%
2018/08/02	1	43.05	1	43.10	43.25	0	20,151	0.00%
2018/08/01	2	46.85	1	46.50	46.35	1	20,139	0.01%
2018/07/31	2	47.25	0	0.00	47.00	2	20,239	0.01%
2018/07/30	2	48.35	2	46.80	46.45	0	20,574	0.00%
2018/07/27	2	48.43	5	48.61	48.65	-3	20,620	-0.01%
2018/07/26	12	47.04	12	47.53	47.65	0	20,598	0.00%
2018/07/25	1	47.50	4	46.24	47.10	-3	20,590	-0.01%
2018/07/24	5	44.80	1	45.15	44.95	4	20,477	0.02%
2018/07/20	16	43.76	16	44.81	43.50	0	20,453	0.00%
2018/07/19	2	44.10	1	44.60	44.80	1	20,503	0.00%
2018/07/18	5	49.13	6	46.05	45.85	-1	20,485	0.00%
2018/07/17	26	50.98	21	50.65	50.90	5	20,276	0.02%
2018/07/16	3	50.60	0	0.00	49.65	3	20,265	0.01%
2018/07/13	1	52.00	0	0.00	52.00	1	20,283	0.00%
2018/07/12	2	51.55	4	52.28	52.60	-2	20,531	-0.01%
2018/07/11	7	52.87	6	52.75	51.80	1	20,832	0.00%
2018/07/10	14	52.69	10	53.00	52.40	4	20,859	0.02%
2018/07/09	1	54.60	4	54.88	54.00	-3	20,861	-0.01%
2018/07/06	3	55.53	13	56.40	55.50	-10	20,896	-0.05%
2018/07/05	1	59.70	4	60.30	57.90	-3	20,969	-0.01%
2018/07/04	8	59.71	7	59.79	59.30	1	20,875	0.00%
2018/07/03	20	62.00	19	61.46	61.50	1	20,903	0.00%
2018/07/02	6	59.82	9	59.88	59.30	-3	20,719	-0.01%
2018/06/29	1	56.90	2	57.20	57.00	-1	20,522	0.00%
2018/06/28	3	55.43	0	0.00	55.80	3	20,679	0.01%
2018/06/27	3	58.87	4	58.53	57.60	-1	21,421	0.00%
2018/06/26	1	56.40	0	0.00	57.60	1	21,661	0.00%
2018/06/25	0	0.00	1	58.10	56.70	-1	22,331	0.00%
2018/06/22	13	59.23	13	58.45	58.40	0	22,758	0.00%
2018/06/21	6	58.23	2	58.45	57.80	4	22,747	0.02%
2018/06/20	15	58.82	11	58.69	57.60	4	22,667	0.02%
2018/06/19	3	57.80	0	0.00	57.00	3	22,460	0.01%
2018/06/15	3	60.83	2	60.85	59.50	1	22,427	0.00%
2018/06/14	6	61.38	6	60.25	59.60	0	22,244	0.00%
2018/06/13	5	62.32	2	63.60	58.70	3	21,992	0.01%
2018/06/12	5	61.30	10	62.45	65.10	-5	21,603	-0.02%
2018/06/11	2	60.10	3	60.77	60.00	-1	21,153	0.00%
2018/06/08	2	59.50	4	61.30	59.60	-2	21,069	-0.01%
2018/06/07	6	60.30	1	62.00	59.80	5	20,875	0.02%
2018/06/06	7	61.11	12	62.21	60.60	-5	20,827	-0.02%
2018/06/05	9	62.24	6	62.18	60.60	3	21,042	0.01%
2018/06/04	23	68.41	5	68.50	64.40	18	20,988	0.09%
2018/06/01	5	62.22	13	65.02	66.60	-8	20,470	-0.04%
2018/05/31	6	63.02	3	62.57	60.60	3	19,774	0.02%
2018/05/30	3	58.73	16	59.58	61.20	-13	19,175	-0.07%
2018/05/29	3	56.90	8	57.53	57.20	-5	18,789	-0.03%
2018/05/28	8	57.25	5	56.80	56.70	3	18,734	0.02%
2018/05/25	2	52.60	5	52.80	53.80	-3	18,330	-0.02%
2018/05/24	1	50.30	3	51.60	51.80	-2	18,130	-0.01%
2018/05/23	5	49.91	6	50.62	50.10	-1	18,104	-0.01%
2018/05/22	5	51.22	5	51.58	50.70	0	17,897	0.00%
2018/05/21	3	51.23	3	51.87	50.60	0	17,741	0.00%
2018/05/18	16	54.01	2	55.80	52.10	14	17,470	0.08%
2018/05/17	9	57.87	2	57.90	57.30	7	17,203	0.04%
2018/05/16	13	59.55	15	58.80	58.20	-2	17,002	-0.01%
2018/05/15	1	58.90	6	57.18	59.10	-5	16,351	-0.03%
2018/05/14	1	52.10	4	52.68	53.80	-3	16,107	-0.02%
2018/05/11	7	52.27	2	51.80	50.60	5	15,878	0.03%
2018/05/10	2	52.75	3	52.83	52.60	-1	15,750	-0.01%
2018/05/09	3	51.33	1	52.20	51.10	2	15,652	0.01%
2018/05/08	2	53.05	3	52.30	51.60	-1	15,544	-0.01%
2018/05/07	6	53.42	4	52.43	54.00	2	15,424	0.01%
2018/05/04	4	50.78	9	50.32	51.00	-5	15,013	-0.03%
2018/05/03	5	48.22	5	48.47	48.50	0	14,859	0.00%
2018/05/02	7	49.00	4	48.86	48.10	3	15,094	0.02%
2018/04/30	4	48.81	8	49.47	50.50	-4	15,025	-0.03%
2018/04/27	6	48.19	6	48.53	48.65	0	15,052	0.00%
2018/04/26	3	47.03	4	47.83	47.80	-1	15,154	-0.01%
2018/04/25	11	47.65	7	48.88	46.90	4	15,449	0.03%
2018/04/24	8	45.68	10	46.81	47.75	-2	15,601	-0.01%
2018/04/23	0	0.00	1	50.80	47.65	-1	15,674	-0.01%
2018/04/20	5	49.28	4	50.55	50.00	1	16,131	0.01%
2018/04/19	2	49.28	23	49.72	49.90	-21	16,878	-0.12%
2018/04/18	23	48.74	4.2	49.03	49.05	18.8	16,811	0.11%
2018/04/17	9.2	50.24	4	48.86	47.55	5.2	16,604	0.03%
2018/04/16	4	53.50	2	54.40	52.70	2	16,259	0.01%
2018/04/13	6	53.85	5	54.52	54.60	1	16,165	0.01%
2018/04/12	5	55.84	3	55.70	55.90	2	16,055	0.01%
2018/04/11	2	55.10	10	56.01	57.30	-8	16,235	-0.05%
2018/04/10	6	53.27	1	53.20	52.40	5	16,328	0.03%
2018/04/09	7	56.06	2	56.00	54.00	5	16,599	0.03%
2018/04/03	0	0.00	4	50.95	55.50	-4	16,941	-0.02%
2018/04/02	2	50.15	3	50.40	50.60	-1	16,618	-0.01%
2018/03/31	3	50.15	1	50.80	49.80	2	16,814	0.01%
2018/03/30	4	49.70	4	50.43	49.50	0	16,775	0.00%
2018/03/29	3	47.72	2	47.13	48.35	1	15,886	0.01%
2018/03/28	17	46.81	13	46.86	46.50	4	15,454	0.03%
2018/03/27	2	45.70	9	45.09	46.40	-7	14,681	-0.05%
2018/03/26	1	41.25	10	40.64	42.20	-9	14,229	-0.06%
2018/03/23	15	39.74	12	39.68	39.50	3	14,181	0.02%
2018/03/22	21	41.99	17	41.99	41.00	4	14,100	0.03%
2018/03/21	16	40.55	19	40.66	42.00	-3	13,843	-0.02%
2018/03/20	14	40.10	15	40.21	39.75	-1	13,608	-0.01%
2018/03/19	19	40.29	17	40.41	40.45	2	13,536	0.01%
2018/03/16	10	40.11	11	40.22	39.60	-1	13,452	-0.01%
2018/03/15	9	39.78	6.1	39.76	39.70	2.9	13,402	0.02%
2018/03/14	10	40.70	13.1	40.64	40.30	-3.1	13,392	-0.02%
2018/03/13	9.2	40.11	7	40.11	39.85	2.2	13,261	0.02%
2018/03/12	7	40.18	7	40.32	40.20	0	13,267	0.00%
2018/03/09	18	40.29	24	41.08	39.40	-6	13,276	-0.05%
2018/03/08	10	39.06	13	39.13	40.65	-3	13,007	-0.02%
2018/03/07	7	38.83	2	39.13	37.80	5	12,640	0.04%
2018/03/06	1	37.75	0	0.00	37.75	1	12,779	0.01%
2018/03/05	4	38.21	0	0.00	37.50	4	13,422	0.03%
2018/03/02	9	39.40	9	39.38	39.10	0	13,869	0.00%
2018/03/01	3	38.07	5	38.83	39.40	-2	13,587	-0.01%
2018/02/27	2	37.68	1	38.40	37.00	1	13,458	0.01%
2018/02/26	2	37.50	1	37.95	37.65	1	13,563	0.01%
2018/02/23	0	0.00	2	37.75	37.65	-2	13,544	-0.01%
2018/02/21	0	0.00	2	35.18	35.50	-2	13,554	-0.01%
2018/02/12	5	33.27	8	33.44	33.90	-3	13,482	-0.02%
2018/02/09	1	31.85	0	0.00	31.85	1	13,447	0.01%
2018/02/08	2	34.70	3	33.43	33.20	-1	13,354	-0.01%
2018/02/07	1	34.55	3	34.83	34.60	-2	13,440	-0.01%
2018/02/06	4	33.73	2	33.83	32.35	2	13,389	0.01%
2018/02/05	1	35.35	1	35.80	35.80	0	13,266	0.00%
2018/02/01	1	36.20	2	37.18	36.60	-1	13,289	-0.01%
2018/01/31	4	37.05	1	37.55	36.45	3	13,308	0.02%
2018/01/30	1	37.70	0	0.00	36.90	1	13,336	0.01%
2018/01/29	1	38.55	0	0.00	38.25	1	13,305	0.01%
2018/01/26	5	37.76	4	38.58	38.95	1	13,367	0.01%
2018/01/25	3	39.00	6	40.33	37.90	-3	13,386	-0.02%
2018/01/24	5	38.86	2	39.15	38.70	3	13,297	0.02%
2018/01/23	3	38.92	1	38.80	38.30	2	13,411	0.01%
2018/01/22	11	39.75	5	39.72	39.40	6	13,872	0.04%
2018/01/19	18	39.23	21	39.63	39.90	-3	14,166	-0.02%
2018/01/18	17	39.44	15	40.03	38.90	2	13,806	0.01%
2018/01/17	11	39.57	12	39.55	39.70	-1	13,511	-0.01%
2018/01/16	17	37.89	10	38.29	38.55	7	13,081	0.05%
2018/01/15	20	36.96	23	36.97	38.10	-3	12,653	-0.02%
2018/01/12	6	34.78	5	35.16	34.65	1	11,733	0.01%
2018/01/11	2	33.65	4	34.29	34.10	-2	11,646	-0.02%
2018/01/10	1	33.85	0	0.00	33.40	1	11,639	0.01%
2018/01/09	3	33.75	6	33.98	33.95	-3	11,694	-0.03%
2018/01/08	6	35.38	2	34.70	34.35	4	11,867	0.03%
2018/01/05	13	36.05	23	36.23	36.15	-10	11,897	-0.08%
2018/01/04	11	34.54	25	35.20	35.30	-14	11,835	-0.12%
2018/01/03	21	33.67	53	33.50	33.55	-32	11,730	-0.27%
2018/01/02	11	31.58	45	32.21	32.40	-34	11,342	-0.30%