強茂 (2481)-元大-永康券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261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－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	56.10	0	0.00	55.80	1	1,279	0.08%
2024/04/30	5	57.28	2	57.90	56.70	3	1,284	0.23%
2024/04/29	2	56.30	0	0.00	56.30	2	1,259	0.16%
2024/04/25	0	0.00	1	55.40	54.50	-1	1,270	-0.08%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	0	0.00	1	54.00	52.80	-1	1,406	-0.07%
2024/04/18	1	56.50	1	56.40	56.80	0	1,389	0.00%
2024/04/16	0	0.00	5	56.00	55.80	-5	1,411	-0.35%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/12	0	59.10	0	0.00	59.40	0	1,385	0.00%
2024/04/09	1	58.60	0	0.00	59.20	1	1,436	0.07%
2024/04/03	0	58.00	0	0.00	58.20	0	1,459	0.00%
2024/04/01	0	0.00	1	57.80	57.80	-1	1,497	-0.07%
2024/03/27	2	58.30	0.2	58.50	57.70	1.8	1,591	0.11%
2024/03/22	0	0.00	2	57.70	57.70	-2	1,668	-0.12%
2024/03/21	0.5	57.10	0	0.00	57.00	0.5	1,777	0.03%
2024/03/20	2	57.10	0.1	56.80	57.10	2	2,165	0.09%
2024/03/18	0	56.70	0.2	56.70	56.90	-0.2	2,253	-0.01%
2024/03/15	1.2	57.58	0	0.00	57.10	1.2	2,284	0.05%
2024/03/14	0	0.00	1	57.70	57.60	-1	2,344	-0.04%
2024/03/08	1	61.47	0	0.00	59.20	1	2,410	0.04%
2024/03/07	0	0.00	8	60.30	60.30	-8	2,431	-0.33%
2024/03/04	0	0.00	2	61.80	61.50	-2	2,886	-0.07%
2024/02/26	0	62.99	0	0.00	62.90	0	2,878	0.00%
2024/02/21	0	0.00	1.1	63.13	63.50	-1.1	2,900	-0.04%
2024/02/19	0	64.10	0	0.00	63.80	0	2,891	0.00%
2024/02/16	1	62.81	1	63.10	63.30	0	2,896	0.00%
2024/02/15	0.4	61.50	1	61.70	61.90	-0.6	2,889	-0.02%
2024/02/05	2	61.35	3	61.20	61.20	-1	2,888	-0.03%
2024/02/02	2	61.80	0	0.00	61.80	2	2,901	0.07%
2024/01/19	0	63.40	0	0.00	63.00	0	2,895	0.00%
2024/01/18	1	63.60	1	62.80	62.70	0	2,899	0.00%
2024/01/17	1	65.10	3	63.10	63.10	-2	2,895	-0.07%
2024/01/15	0	63.80	5	63.60	63.80	-5	2,770	-0.18%
2024/01/12	0.1	63.30	0	0.00	63.10	0.1	2,793	0.00%
2024/01/10	5	63.00	0	0.00	62.90	5	2,804	0.18%
2024/01/05	2	65.00	0	0.00	64.70	2	2,770	0.07%
2024/01/04	4	65.00	0	0.00	65.00	4	2,764	0.14%
2024/01/03	2.1	65.03	2	65.15	65.70	0.1	2,741	0.00%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/28	0.5	68.20	0	0.00	67.80	0.5	2,629	0.02%
2023/12/27	0	0.00	2.1	68.80	68.50	-2.1	2,589	-0.08%
2023/12/26	2	69.00	0	0.00	69.00	2	2,568	0.08%
2023/12/25	3	69.60	0	0.00	69.30	3	2,552	0.12%
2023/12/22	0	0.00	1	69.70	69.60	-1	2,486	-0.04%
2023/12/21	0	0.00	2	68.70	68.60	-2	2,460	-0.08%
2023/12/20	2	68.80	5.1	69.31	68.60	-3.1	2,439	-0.13%
2023/12/15	25	72.74	26	71.93	69.30	-1	2,231	-0.04%
2023/12/14	3	69.67	1.1	68.92	70.30	2	1,847	0.11%
2023/12/13	0.1	68.60	13	68.42	68.30	-13	1,755	-0.74%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/11	10	69.54	0	0.00	69.00	10	1,776	0.56%
2023/12/08	0.1	68.80	0	0.00	68.60	0.1	1,714	0.01%
2023/12/06	0	0.00	4	68.00	67.90	-4	1,696	-0.24%
2023/12/05	2	68.85	0	0.00	68.70	2	1,673	0.12%
2023/12/04	4	68.80	2	68.70	68.50	2	1,630	0.12%
2023/12/01	9	70.34	2	69.65	70.20	7	1,573	0.44%
2023/11/30	10	68.83	5	69.54	70.70	5	1,431	0.35%
2023/11/28	0	0.00	2	64.00	63.80	-2	1,104	-0.18%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/21	1	63.50	0	0.00	63.70	1	1,146	0.09%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/10	1	60.20	3	59.83	59.90	-2	1,207	-0.17%
2023/10/31	0.2	60.30	0	0.00	59.60	0.2	1,525	0.01%
2023/10/25	0	63.00	0	0.00	62.90	0	1,748	0.00%
2023/10/20	0.3	60.50	1	62.00	61.80	-0.7	1,961	-0.04%
2023/10/19	3	62.90	6	63.00	63.00	-3	2,055	-0.15%
2023/10/18	2	62.70	0	0.00	63.20	2	2,129	0.09%
2023/10/13	3	64.60	0	0.00	64.40	3	2,994	0.10%
2023/10/04	0	0.00	1	63.50	63.80	-1	5,391	-0.02%
2023/10/03	2	64.50	0	0.00	64.40	2	5,595	0.04%
2023/10/02	0	0.00	11	64.32	64.60	-11	5,621	-0.20%
2023/09/21	0.2	64.29	0	0.00	64.00	0.2	5,704	0.00%
2023/09/20	1	65.00	0	0.00	65.00	1	5,714	0.02%
2023/09/15	2	66.40	1	66.50	66.40	1	5,809	0.02%
2023/09/14	1	67.00	1	66.90	67.20	0	5,800	0.00%
2023/09/13	1	65.80	1	65.70	65.80	0	5,789	0.00%
2023/09/12	1	66.20	0	0.00	65.80	1	5,816	0.02%
2023/09/11	1	65.80	1	66.00	64.80	0	5,816	0.00%
2023/09/07	2	65.00	0	65.30	64.70	2	5,837	0.03%
2023/08/30	1	63.80	0	0.00	64.00	1	6,007	0.02%
2023/08/25	5	62.90	0	0.00	62.20	5	6,093	0.08%
2023/08/23	0	0.00	15.2	62.20	62.30	-15.2	6,159	-0.25%
2023/08/22	5	62.40	0	0.00	62.10	5	6,172	0.08%
2023/08/21	0	0.00	1	63.00	62.70	-1	6,188	-0.02%
2023/08/18	6	63.53	0	0.00	63.10	6	6,202	0.10%
2023/08/17	0	0.00	1	64.00	64.40	-1	6,202	-0.02%
2023/08/16	0.4	62.50	1	62.40	62.50	-0.6	6,180	-0.01%
2023/08/15	0	0.00	2	62.95	63.10	-2	6,199	-0.03%
2023/08/14	1	63.70	1.1	62.91	62.60	-0.1	6,204	0.00%
2023/08/11	0.1	65.70	3	65.20	65.20	-2.9	6,171	-0.05%
2023/08/10	1	67.20	1	66.30	66.80	0	6,139	0.00%
2023/08/09	2.2	70.05	2	69.80	70.30	0.2	6,052	0.00%
2023/08/08	0	0.00	1	72.20	71.80	-1	6,001	-0.02%
2023/08/07	3	72.53	0	0.00	72.90	3	5,999	0.05%
2023/08/04	0.8	71.20	0	0.00	71.30	0.8	6,010	0.01%
2023/08/02	2	72.60	2	72.90	71.70	0	6,010	0.00%
2023/08/01	2	73.75	1	73.40	73.50	1	5,947	0.02%
2023/07/31	1.3	74.70	0	0.00	72.70	1.3	5,894	0.02%
2023/07/28	1	74.80	0	0.00	74.80	1	5,830	0.02%
2023/07/26	2	75.55	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	76.70	0	0.00	76.50	1	5,677	0.02%
2023/07/24	0	0.00	1	76.30	76.30	-1	5,619	-0.02%
2023/07/21	3	77.37	2.1	76.63	77.70	0.9	5,525	0.02%
2023/07/20	4	78.25	3	78.50	78.60	1	5,494	0.02%
2023/07/19	37	79.04	50	77.92	77.60	-13	5,426	-0.24%
2023/07/18	56	81.44	29	80.32	79.90	27	5,296	0.51%
2023/07/17	15	80.01	8	79.98	80.10	7	4,748	0.15%
2023/07/14	5	77.42	3	77.30	78.00	2	4,388	0.05%
2023/07/13	3	76.39	6.1	75.35	75.20	-3	4,225	-0.07%
2023/07/12	28.2	79.53	36	77.87	76.30	-7.8	4,058	-0.19%
2023/07/11	13	76.41	22.4	77.78	79.00	-9.4	3,399	-0.28%
2023/07/10	7.1	71.90	6.6	71.13	71.90	0.4	2,663	0.02%
2023/07/07	1	68.40	1	67.90	68.00	0	2,516	0.00%
2023/07/05	0	0.00	0.4	70.20	70.10	-0.4	2,547	-0.02%
2023/07/04	0.3	69.56	0	0.00	69.50	0.3	2,554	0.01%
2023/07/03	0.1	69.70	0	0.00	69.40	0.1	2,600	0.00%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	1	68.80	0	0.00	69.00	1	2,671	0.04%
2023/06/28	4	69.30	0	0.00	68.70	4	2,814	0.14%
2023/06/26	8	69.60	0	0.00	69.80	8	3,064	0.26%
2023/06/21	6	69.22	3	69.27	69.30	3	3,102	0.10%
2023/06/20	3	67.87	0.2	67.95	68.20	2.8	3,213	0.09%
2023/06/19	0.2	67.80	0	0.00	67.80	0.2	3,365	0.01%
2023/06/15	0	69.80	10	69.90	69.80	-10	3,655	-0.27%
2023/06/14	0	70.20	2	70.25	70.00	-2	3,677	-0.05%
2023/06/13	0	0.00	1	70.70	70.90	-1	3,720	-0.03%
2023/06/12	2	71.30	8	70.98	70.80	-6	3,760	-0.16%
2023/06/09	3.1	70.88	5.2	71.20	70.90	-2.1	3,746	-0.06%
2023/06/08	1	69.11	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	1	69.90	70.30	-1	3,866	-0.03%
2023/06/06	1	70.00	8	70.06	69.40	-7	3,969	-0.18%
2023/06/05	2	71.15	1.5	71.31	71.00	0.6	4,284	0.01%
2023/06/02	7.5	71.02	3	70.07	71.00	4.5	4,565	0.10%
2023/05/30	0	69.40	0	0.00	69.50	0	4,805	0.00%
2023/05/29	2	69.90	0	0.00	70.20	2	4,800	0.04%
2023/05/26	2	68.40	1	68.30	68.50	1	4,761	0.02%
2023/05/25	1	68.20	1	68.20	68.30	0	4,755	0.00%
2023/05/24	1	67.80	1	68.00	68.20	0	4,776	0.00%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	7	67.27	0	0.00	67.00	7	4,807	0.15%
2023/05/11	0	0.00	3	65.30	65.30	-3	4,979	-0.06%
2023/05/08	0	0.00	2	66.80	66.80	-2	5,100	-0.04%
2023/05/04	1	66.30	0	0.00	66.40	1	5,367	0.02%
2023/05/03	4	66.65	0	0.00	66.70	4	5,474	0.07%
2023/04/26	0	0.00	1	63.80	64.40	-1	5,612	-0.02%
2023/04/25	1.1	64.24	0	0.00	64.30	1.1	5,597	0.02%
2023/04/21	0	0.00	1.3	67.38	66.80	-1.3	5,571	-0.02%
2023/04/20	1	69.80	1	70.50	69.20	0	5,542	0.00%
2023/04/19	1	70.70	1	70.90	70.60	0	5,551	0.00%
2023/04/18	4	72.55	4	72.62	71.60	0	5,527	0.00%
2023/04/17	0	0.00	8	72.21	72.20	-8	5,455	-0.15%
2023/04/14	1	69.50	0	0.00	69.90	1	5,370	0.02%
2023/04/13	0	0.00	2	70.85	70.10	-2	5,323	-0.04%
2023/04/12	2	72.35	3	71.97	71.80	-1	5,283	-0.02%
2023/04/11	12	71.76	2	72.00	72.00	10	5,249	0.19%
2023/04/10	2	71.40	5.1	71.55	71.70	-3.1	5,239	-0.06%
2023/04/07	3	71.37	1	71.40	71.50	2	5,213	0.04%
2023/04/06	1	71.90	0	0.00	71.70	1	5,181	0.02%
2023/03/31	1	71.10	0	0.00	71.30	1	5,147	0.02%
2023/03/30	0	0.00	6	70.82	70.80	-6	5,119	-0.12%
2023/03/29	2.1	71.06	1	71.20	71.00	1.1	5,091	0.02%
2023/03/28	22	72.39	24.2	71.03	70.50	-2.2	4,993	-0.04%
2023/03/27	0.1	70.20	0	0.00	69.90	0.1	4,707	0.00%
2023/03/24	3.1	70.04	0	0.00	70.00	3.1	4,711	0.07%
2023/03/23	0.3	70.38	6	70.23	70.30	-5.7	4,743	-0.12%
2023/03/22	4.1	71.84	2	71.95	72.00	2.1	4,658	0.05%
2023/03/21	1.4	71.11	1	70.80	71.30	0.4	4,563	0.01%
2023/03/20	5	72.14	1	71.70	71.00	4	4,701	0.09%
2023/03/17	0	0.00	0.1	68.40	68.90	-0.1	4,435	0.00%
2023/03/16	0	0.00	6	68.70	67.20	-6	4,405	-0.14%
2023/03/15	1	70.30	1	69.60	69.00	0	4,388	0.00%
2023/03/14	0	0.00	4	68.50	68.10	-4	4,401	-0.09%
2023/03/13	4	68.50	0	0.00	69.10	4	4,451	0.09%
2023/03/09	1.3	71.68	6	71.80	71.70	-4.8	4,608	-0.10%
2023/03/08	13	73.66	3	72.83	72.10	10	4,625	0.22%
2023/03/07	1	71.90	0	0.00	71.80	1	4,341	0.02%
2023/03/06	81	71.13	83	70.47	70.70	-2	4,092	-0.05%
2023/03/03	2	66.65	0	0.00	66.50	2	3,800	0.05%
2023/03/02	0	0.00	1	66.40	65.90	-1	3,820	-0.03%
2023/02/24	0	0.00	1	66.90	66.80	-1	3,849	-0.03%
2023/02/23	1	66.80	0	0.00	66.50	1	3,851	0.03%
2023/02/22	0.1	66.19	5	66.20	66.20	-4.9	3,873	-0.13%
2023/02/21	1	68.20	2	67.80	67.60	-1	3,879	-0.03%
2023/02/17	2	67.05	2	66.85	66.90	0	3,966	0.00%
2023/02/16	8	67.59	1	67.20	67.70	7	3,962	0.18%
2023/02/15	2	67.65	2	66.60	66.30	0	3,941	0.00%
2023/02/14	1	67.50	3	67.10	66.50	-2	3,907	-0.05%
2023/02/10	0	0.00	1	68.30	67.00	-1	3,946	-0.03%
2023/02/09	2	69.05	1	68.50	68.50	1	3,932	0.03%
2023/02/07	0	0.00	1	68.80	69.10	-1	3,901	-0.03%
2023/02/06	7	69.07	10	67.79	68.60	-3	3,895	-0.08%
2023/02/03	6.1	69.18	5	69.06	69.10	1.1	3,846	0.03%
2023/02/02	8	67.71	6	67.73	68.10	2	3,694	0.05%
2023/01/31	6	65.93	10	65.99	66.30	-4	3,600	-0.11%
2023/01/30	6	64.97	1.3	65.27	65.30	4.7	3,581	0.13%
2023/01/17	0.2	63.00	1.1	62.55	62.80	-0.9	3,502	-0.03%
2023/01/13	0	0.00	2	61.70	61.80	-2	3,544	-0.06%
2023/01/12	2	62.30	6	62.27	62.00	-4	3,574	-0.11%
2023/01/11	1.1	63.56	5	63.46	63.50	-3.9	3,597	-0.11%
2023/01/10	0	0.00	1	63.10	63.10	-1	3,637	-0.03%
2023/01/09	0.5	62.20	0	0.00	63.00	0.5	3,665	0.01%
2023/01/06	0.5	60.34	0.1	60.30	60.50	0.4	3,675	0.01%
2023/01/05	0	0.00	1	60.10	60.10	-1	3,756	-0.03%
2022/12/22	1	60.61	0	0.00	60.60	1	4,080	0.02%
2022/12/16	0	0.00	2	64.25	64.00	-2	4,209	-0.05%
2022/12/15	4	66.05	5	65.50	65.40	-1	4,215	-0.02%
2022/12/14	2	64.90	1	64.80	65.00	1	4,141	0.02%
2022/12/13	2	64.65	2	64.30	64.60	0	4,113	0.00%
2022/12/12	28	64.79	8	64.44	64.20	20	4,051	0.49%
2022/12/07	1.1	63.81	1	63.30	62.10	0.1	3,924	0.00%
2022/12/06	1	64.50	6	64.63	63.50	-5	3,934	-0.13%
2022/12/05	1	65.30	0	0.00	66.00	1	3,979	0.03%
2022/12/02	0	0.00	1	66.20	65.70	-1	4,065	-0.02%
2022/12/01	9	66.90	4	66.18	65.60	5	4,047	0.12%
2022/11/30	2	62.60	6	62.83	63.10	-4	3,926	-0.10%
2022/11/28	1	61.30	3	60.90	61.30	-2	3,919	-0.05%
2022/11/25	2	60.70	2	60.60	60.40	0	4,007	0.00%
2022/11/24	1	59.80	0	0.00	60.70	1	4,036	0.02%
2022/11/22	1	59.00	0	0.00	58.90	1	4,165	0.02%
2022/11/17	2	61.00	0	0.00	61.50	2	4,768	0.04%
2022/11/16	1	60.20	0	0.00	60.40	1	4,782	0.02%
2022/11/15	0.1	58.70	0	0.00	59.30	0.1	4,748	0.00%
2022/11/11	0.1	58.33	0	0.00	58.10	0.1	5,017	0.00%
2022/11/10	2.1	57.54	0	0.00	58.10	2.1	5,312	0.04%
2022/11/08	2	58.20	1	58.60	57.30	1	5,579	0.02%
2022/11/07	2	58.20	3	58.70	58.30	-1	5,601	-0.02%
2022/11/03	3	57.20	2	57.15	58.00	1	5,743	0.02%
2022/11/02	1	57.40	4	57.30	57.20	-3	5,835	-0.05%
2022/10/27	1	55.10	3	55.50	55.60	-2	6,538	-0.03%
2022/10/24	2	53.40	0	0.00	53.10	2	6,523	0.03%
2022/10/19	2	54.20	0	0.00	53.20	2	6,675	0.03%
2022/10/17	2	49.60	0	0.00	52.00	2	6,812	0.03%
2022/10/11	1	55.10	0	0.00	54.20	1	7,092	0.01%
2022/10/05	0	0.00	1	58.50	57.10	-1	7,199	-0.01%
2022/10/03	1	56.90	0	0.00	57.20	1	7,236	0.01%
2022/09/30	2	55.00	0	0.00	57.00	2	7,381	0.03%
2022/09/29	0	56.00	1	55.70	56.00	-1	7,404	-0.01%
2022/09/28	3	56.93	0	0.00	55.00	3	7,415	0.04%
2022/09/26	2	57.75	2	59.75	57.90	0	7,571	0.00%
2022/09/23	1	62.50	0	0.00	62.00	1	7,628	0.01%
2022/09/22	1	62.80	0	0.00	64.00	1	7,688	0.01%
2022/09/20	2.1	65.11	0	0.00	65.40	2.1	7,731	0.03%
2022/09/16	4	65.80	4	65.90	65.50	0	7,829	0.00%
2022/09/15	3	67.33	0	0.00	66.40	3	7,899	0.04%
2022/09/14	3	66.47	1	67.10	67.40	2	7,925	0.03%
2022/09/08	0	0.00	2	67.75	68.50	-2	8,290	-0.02%
2022/09/07	0	64.30	0	0.00	64.40	0	8,456	0.00%
2022/09/06	4	65.20	12	64.08	63.60	-8	8,418	-0.10%
2022/09/05	4	68.53	3	67.50	67.50	1	8,364	0.01%
2022/09/02	0	0.00	3	69.97	69.70	-3	8,340	-0.04%
2022/09/01	10	70.26	4	70.18	68.90	6	8,309	0.07%
2022/08/31	2	69.95	2	68.90	69.90	0	8,199	0.00%
2022/08/30	3	69.20	1	69.20	69.10	2	8,195	0.02%
2022/08/29	4	68.58	4.2	68.52	68.30	-0.2	8,202	0.00%
2022/08/26	6	71.75	7	71.47	71.60	-1	8,191	-0.01%
2022/08/25	28	71.34	20	70.93	70.10	8	8,089	0.10%
2022/08/23	1	68.70	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	69.00	1	69.20	69.30	0	8,299	0.00%
2022/08/19	1	69.90	11	69.95	69.90	-10	8,332	-0.12%
2022/08/18	2	69.70	2	69.50	70.40	0	8,275	0.00%
2022/08/17	19	71.56	19	71.47	71.00	0	8,186	0.00%
2022/08/16	13	70.09	9	69.33	70.20	4	7,927	0.05%
2022/08/15	2	66.95	3	67.43	67.90	-1	7,819	-0.01%
2022/08/11	0	0.00	3	66.43	66.30	-3	7,936	-0.04%
2022/08/10	5	67.52	1	67.50	66.80	4	8,128	0.05%
2022/08/09	4	67.58	3	68.27	67.40	1	8,351	0.01%
2022/08/08	1.2	65.99	2	67.20	67.30	-0.8	8,537	-0.01%
2022/08/05	15.1	67.91	14	67.74	67.60	1.1	8,520	0.01%
2022/08/04	2	66.20	5	65.62	66.70	-3	8,413	-0.04%
2022/08/03	4	63.18	3	62.80	63.40	1	8,327	0.01%
2022/08/02	0	63.40	0	0.00	63.50	0	8,470	0.00%
2022/07/29	3	64.80	5	65.00	65.00	-2	8,652	-0.02%
2022/07/28	2	64.40	4	64.30	63.80	-2	8,937	-0.02%
2022/07/27	5	63.82	2	63.80	64.50	3	8,971	0.03%
2022/07/26	15	63.00	15	63.70	62.60	0	9,027	0.00%
2022/07/25	0	0.00	2	65.35	65.10	-2	9,039	-0.02%
2022/07/22	9	65.41	9	65.79	65.80	0	9,176	0.00%
2022/07/21	10	64.72	8	65.26	66.20	2	9,223	0.02%
2022/07/20	1	62.30	5	62.24	62.40	-4	9,154	-0.04%
2022/07/19	4	61.30	3	61.23	60.90	1	9,272	0.01%
2022/07/18	0	0.00	5	59.50	59.80	-5	9,442	-0.05%
2022/07/14	2	55.20	3	57.20	58.30	-1	10,055	-0.01%
2022/07/13	7	56.76	5	57.20	55.80	2	10,347	0.02%
2022/07/12	5	54.70	5	55.00	54.80	0	10,689	0.00%
2022/07/08	5	57.81	3	57.77	58.00	2	11,017	0.02%
2022/07/06	2	55.70	0	0.00	53.90	2	10,894	0.02%
2022/07/04	1	58.90	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1	59.70	0	0.00	57.90	1	11,029	0.01%
2022/06/30	0	0.00	1	63.20	63.00	-1	11,036	-0.01%
2022/06/23	2	66.30	1	66.00	66.30	1	13,603	0.01%
2022/06/22	0	67.80	0	0.00	66.60	0	13,864	0.00%
2022/06/21	0	69.50	0.1	67.00	69.40	0	14,058	0.00%
2022/06/20	1	68.90	0	0.00	66.10	1	14,344	0.01%
2022/06/17	4	69.55	0	0.00	69.10	4	14,401	0.03%
2022/06/16	3.1	72.35	2	76.35	71.60	1.1	14,233	0.01%
2022/06/14	2	77.70	1	77.60	78.90	1	14,341	0.01%
2022/06/10	0	0.00	3	80.73	81.80	-3	14,409	-0.02%
2022/06/07	2	81.50	0.1	81.71	81.50	1.9	14,549	0.01%
2022/06/06	6.1	81.52	0	0.00	81.40	6.1	14,548	0.04%
2022/06/02	2	83.30	0	0.00	83.10	2	14,535	0.01%
2022/06/01	2	84.85	1	85.40	84.00	1	14,505	0.01%
2022/05/31	5	84.42	7	83.94	83.80	-2	14,345	-0.01%
2022/05/30	0	0.00	6	83.07	84.50	-6	14,193	-0.04%
2022/05/27	2	80.35	1.4	80.84	80.20	0.6	13,953	0.00%
2022/05/26	0	0.00	3.1	80.41	78.90	-3.1	13,935	-0.02%
2022/05/25	0	0.00	2.2	79.74	80.20	-2.2	13,923	-0.02%
2022/05/24	3	78.90	1	81.00	78.70	2	13,997	0.01%
2022/05/23	7	82.33	3	82.50	81.20	4	14,026	0.03%
2022/05/19	2	79.45	3	79.20	81.20	-1	14,577	-0.01%
2022/05/18	5	81.32	4.2	81.64	81.20	0.8	14,594	0.01%
2022/05/17	1	81.60	2	80.50	82.40	-1	14,434	-0.01%
2022/05/16	8.2	80.40	6.1	79.68	78.40	2.1	14,348	0.01%
2022/05/13	1.1	76.87	2.1	77.11	77.20	-1	14,440	-0.01%
2022/05/11	3	77.33	3	77.73	77.10	0	15,081	0.00%
2022/05/10	1	74.39	0	0.00	75.50	1	14,961	0.01%
2022/05/09	3	77.74	1	78.40	77.10	2	15,062	0.01%
2022/05/06	2.1	81.29	2	80.00	81.20	0.1	15,546	0.00%
2022/05/05	16	82.04	14	82.61	81.40	2	15,572	0.01%
2022/05/04	1	78.80	0	0.00	78.60	1	15,326	0.01%
2022/04/29	2	78.80	4	77.60	76.10	-2	15,578	-0.01%
2022/04/28	1	73.10	1	75.50	76.00	0	15,557	0.00%
2022/04/27	4	73.63	1	75.70	76.10	3	15,466	0.02%
2022/04/26	3	77.90	3	77.13	77.00	0	15,339	0.00%
2022/04/25	2.1	79.45	3	79.60	78.70	-0.9	15,252	-0.01%
2022/04/22	4	83.48	5	82.92	82.80	-1	15,120	-0.01%
2022/04/21	1	82.10	5	83.60	84.60	-4	14,983	-0.03%
2022/04/20	2	80.30	1	81.00	80.80	1	14,855	0.01%
2022/04/19	8.1	81.95	2	83.30	80.60	6.1	14,623	0.04%
2022/04/18	2.1	83.61	6.4	84.44	82.00	-4.4	14,444	-0.03%
2022/04/15	4.4	85.55	1	87.40	85.00	3.4	14,235	0.02%
2022/04/14	4	91.45	0	0.00	90.80	4	14,260	0.03%
2022/04/13	1	93.80	0	0.00	93.80	1	14,192	0.01%
2022/04/12	0.2	94.47	2	93.60	93.30	-1.8	14,352	-0.01%
2022/04/11	2	95.70	1	96.60	95.00	1	14,407	0.01%
2022/04/07	0.1	99.40	2	101.50	98.00	-1.9	14,346	-0.01%
2022/04/06	4	100.55	2	101.25	101.50	2	14,168	0.01%
2022/04/01	7	99.99	5	99.52	100.50	2	14,162	0.01%
2022/03/31	13	105.69	7	104.86	102.00	6	13,986	0.04%
2022/03/30	13.2	105.03	22.8	106.42	105.00	-9.6	13,567	-0.07%
2022/03/29	2	99.95	5	100.06	98.80	-3	12,340	-0.02%
2022/03/28	6.1	99.15	4	99.20	98.40	2.1	12,524	0.02%
2022/03/25	10	100.29	8.1	99.61	99.90	1.9	12,582	0.02%
2022/03/24	1.2	97.69	0	0.00	97.80	1.2	12,322	0.01%
2022/03/23	7.3	99.72	5	99.42	99.60	2.3	12,188	0.02%
2022/03/22	6	101.42	0	0.00	102.50	6	12,003	0.05%
2022/03/21	1	104.50	4	105.63	105.00	-3	11,884	-0.03%
2022/03/18	5.2	103.17	5	104.80	105.00	0.2	11,866	0.00%
2022/03/17	0	0.00	2	101.00	102.00	-2	11,702	-0.02%
2022/03/16	0	0.00	1.5	96.73	96.30	-1.5	11,705	-0.01%
2022/03/15	6.1	98.73	2	96.80	95.00	4.1	11,863	0.03%
2022/03/14	2	102.50	1	103.50	102.00	1	11,960	0.01%
2022/03/11	4	100.25	5	100.16	101.00	-1	12,395	-0.01%
2022/03/10	1	100.50	31	99.56	99.50	-30	12,755	-0.24%
2022/03/09	3	96.47	3	96.20	97.70	0	13,630	0.00%
2022/03/08	1.2	97.08	1	93.70	93.70	0.2	13,895	0.00%
2022/03/07	0.1	98.25	0.2	99.10	97.30	-0.1	14,153	0.00%
2022/03/03	0	0.00	1	105.00	103.00	-1	14,750	-0.01%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	0	100.00	2	101.25	100.50	-2	15,771	-0.01%
2022/02/24	4.2	100.76	16	100.00	99.40	-11.8	16,240	-0.07%
2022/02/23	16	103.41	4	103.00	104.00	12	16,640	0.07%
2022/02/22	2.3	103.78	2	103.00	102.50	0.3	17,811	0.00%
2022/02/21	9	109.22	10	109.90	106.00	-1	18,081	-0.01%
2022/02/18	1	107.00	4.1	107.00	109.00	-3.1	17,897	-0.02%
2022/02/17	2	106.00	8	106.56	107.00	-6	18,019	-0.03%
2022/02/16	4	106.75	7	107.43	107.00	-3	18,175	-0.02%
2022/02/15	9.2	107.17	9	107.89	105.00	0.2	18,300	0.00%
2022/02/14	20	106.43	18.3	106.45	106.00	1.7	18,441	0.01%
2022/02/11	24	105.79	26	105.25	105.00	-2	18,444	-0.01%
2022/02/10	0	103.00	6	102.67	103.00	-6	18,668	-0.03%
2022/02/09	17	102.79	6	103.00	103.00	11	19,384	0.06%
2022/02/08	35	101.15	14.5	101.37	102.00	20.5	19,523	0.11%
2022/02/07	1	93.98	5.2	93.02	95.00	-4.2	19,910	-0.02%
2022/01/26	1	90.70	1.2	90.38	90.50	-0.2	20,923	0.00%
2022/01/25	16	92.69	13	90.84	89.50	3	22,423	0.01%
2022/01/24	5.1	85.37	5	91.06	91.30	0.1	22,697	0.00%
2022/01/21	2	89.40	0	0.00	88.70	2	23,536	0.01%
2022/01/20	1	90.18	2	89.30	90.30	-1	24,081	0.00%
2022/01/19	9.1	90.51	19	90.84	90.40	-9.9	24,609	-0.04%
2022/01/18	4	93.53	5	93.18	92.40	-1	25,087	0.00%
2022/01/17	2	90.66	0	0.00	92.00	2	25,652	0.01%
2022/01/14	2.2	88.83	2	88.50	89.30	0.2	26,174	0.00%
2022/01/13	5.3	90.52	5	91.24	90.60	0.3	27,169	0.00%
2022/01/12	0.1	94.14	5	92.80	92.70	-4.9	27,947	-0.02%
2022/01/11	13	94.50	0	0.00	93.70	13	28,558	0.05%
2022/01/10	8	95.14	6	95.43	98.60	2	28,664	0.01%
2022/01/07	11.5	95.32	7.1	96.33	95.00	4.5	28,617	0.02%
2022/01/06	1.2	100.13	1	101.00	100.50	0.2	28,343	0.00%
2022/01/05	5.1	101.31	4	101.00	102.00	1.1	28,453	0.00%
2022/01/04	6	104.58	1	104.00	104.00	5	28,502	0.02%
2022/01/03	3	105.50	0	0.00	105.50	3	28,716	0.01%
2021/12/30	0	0.00	3	107.00	107.00	-3	28,796	-0.01%
2021/12/29	4	107.37	0	0.00	107.00	4	28,910	0.01%
2021/12/28	3	108.00	7	109.14	108.00	-4	29,134	-0.01%
2021/12/27	2	108.50	6	108.92	109.00	-4	29,185	-0.01%
2021/12/24	9	108.67	9	108.17	107.50	0	29,287	0.00%
2021/12/23	2.1	110.52	7	110.93	111.50	-4.9	29,125	-0.02%
2021/12/22	8	109.44	9	109.44	108.00	-1	29,022	0.00%
2021/12/21	3	109.00	1	109.50	108.00	2	28,709	0.01%
2021/12/20	0	104.50	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	1	104.03	1	105.50	104.50	0	28,800	0.00%
2021/12/16	1	107.50	2	107.75	109.00	-1	28,899	0.00%
2021/12/15	1	104.98	3	103.50	106.00	-2	28,763	-0.01%
2021/12/14	4.1	102.99	3	102.17	102.50	1.1	28,719	0.00%
2021/12/13	3	106.49	1	105.50	106.00	2	28,701	0.01%
2021/12/10	11	105.73	5	105.90	105.00	6	28,726	0.02%
2021/12/09	8	109.94	6.1	110.00	109.00	1.9	28,660	0.01%
2021/12/08	1.1	112.84	4	112.00	112.00	-2.9	28,764	-0.01%
2021/12/07	11	112.18	8.6	112.39	110.00	2.4	28,852	0.01%
2021/12/06	8.1	112.12	4	111.75	113.00	4.1	28,486	0.01%
2021/12/03	17.7	112.43	24.5	112.90	111.50	-6.8	28,344	-0.02%
2021/12/02	6.1	109.07	10	110.35	107.00	-3.9	27,818	-0.01%
2021/12/01	11.1	111.36	4	111.63	110.50	7.1	27,901	0.03%
2021/11/30	10	108.25	11.2	109.41	110.50	-1.2	28,112	0.00%
2021/11/29	12.2	103.82	12	104.21	106.00	0.2	28,267	0.00%
2021/11/26	12.2	106.01	7	106.50	103.50	5.2	28,113	0.02%
2021/11/25	6	109.25	5	109.60	108.00	1	27,981	0.00%
2021/11/24	15.5	110.18	14.8	109.88	112.00	0.7	27,809	0.00%
2021/11/23	22.1	110.31	22	110.00	106.00	0.1	27,568	0.00%
2021/11/22	20.1	111.25	10	111.40	108.50	10.1	27,561	0.04%
2021/11/19	67.1	112.04	73.7	111.85	111.50	-6.7	27,864	-0.02%
2021/11/18	11	104.27	27	105.15	106.00	-16	27,212	-0.06%
2021/11/17	16.5	102.33	10	101.95	102.00	6.5	27,315	0.02%
2021/11/16	6.1	100.94	6	100.03	98.20	0.1	27,667	0.00%
2021/11/15	6	99.92	2	100.50	100.50	4	28,029	0.01%
2021/11/12	8	102.56	2	100.50	100.50	6	28,240	0.02%
2021/11/11	3.1	100.37	5.2	100.60	101.00	-2.1	28,331	-0.01%
2021/11/10	6.1	96.64	20	96.61	97.90	-13.9	28,092	-0.05%
2021/11/09	12.7	98.78	9	97.64	98.00	3.7	27,946	0.01%
2021/11/08	19.2	101.03	5.1	100.17	99.20	14.1	27,499	0.05%
2021/11/05	12	109.08	11	108.23	110.00	1	26,953	0.00%
2021/11/04	44	114.15	33	110.85	110.00	11	26,808	0.04%
2021/11/03	22.1	109.99	45	107.66	108.00	-22.9	26,125	-0.09%
2021/11/02	96.7	119.63	47	113.86	111.50	49.7	25,206	0.20%
2021/11/01	27	121.11	30	122.77	123.50	-3	23,823	-0.01%
2021/10/29	47.1	112.23	56	113.43	112.50	-8.9	23,484	-0.04%
2021/10/28	23	108.59	15.1	108.88	107.50	7.9	22,973	0.03%
2021/10/27	26	106.79	24	107.06	107.00	2	22,734	0.01%
2021/10/26	7	108.14	11	108.09	101.50	-4	22,334	-0.02%
2021/10/25	31	105.52	34	106.09	105.50	-3	22,136	-0.01%
2021/10/22	11	102.27	5	101.80	101.50	6	22,045	0.03%
2021/10/21	39	100.97	56	101.66	100.50	-17	22,333	-0.08%
2021/10/20	23	97.70	8	97.20	96.80	15	22,038	0.07%
2021/10/19	12	96.93	13.3	98.77	101.50	-1.3	22,139	-0.01%
2021/10/15	1	91.00	1	92.70	91.40	0	22,556	0.00%
2021/10/14	1	89.80	0	0.00	89.00	1	23,483	0.00%
2021/10/12	10	94.90	12.1	93.87	93.30	-2.1	24,108	-0.01%
2021/10/08	11	91.76	14.5	92.95	94.00	-3.5	24,790	-0.01%
2021/10/07	4	89.30	3	88.60	89.50	1	25,392	0.00%
2021/10/06	2	86.80	2	87.40	86.20	0	25,823	0.00%
2021/10/05	4	82.90	0	0.00	86.50	4	26,290	0.02%
2021/10/04	3	83.30	1	84.30	81.10	2	26,522	0.01%
2021/10/01	3	85.87	4	84.65	84.10	-1	26,890	0.00%
2021/09/30	2	89.35	2	90.05	89.30	0	27,668	0.00%
2021/09/29	0.3	88.40	1	88.20	87.70	-0.7	28,122	0.00%
2021/09/28	4	93.45	1	91.90	91.80	3	28,938	0.01%
2021/09/27	2	95.10	2	94.75	94.60	0	29,581	0.00%
2021/09/24	21	95.57	21	95.59	95.00	0	30,007	0.00%
2021/09/23	1	96.10	1	93.10	95.40	0	30,217	0.00%
2021/09/22	0.2	90.70	1	90.60	90.20	-0.8	30,320	0.00%
2021/09/17	0	0.00	3	91.73	92.30	-3	31,093	-0.01%
2021/09/16	2	90.60	1	92.50	90.40	1	31,844	0.00%
2021/09/15	16	91.74	15	90.90	92.30	1	32,181	0.00%
2021/09/14	2.2	92.52	3	92.27	91.70	-0.8	32,862	0.00%
2021/09/13	7	95.59	3	95.30	92.30	4	33,164	0.01%
2021/09/10	3	94.03	4	93.10	94.90	-1	33,443	0.00%
2021/09/09	2	93.45	0	0.00	93.90	2	34,291	0.01%
2021/09/08	7	90.79	11	91.04	90.50	-4	35,196	-0.01%
2021/09/07	15	92.80	12	91.89	94.30	3	35,488	0.01%
2021/09/06	15.1	97.33	11	96.19	94.50	4.1	35,198	0.01%
2021/09/03	12	97.61	13	98.00	98.50	-1	34,882	0.00%
2021/09/02	6	103.33	5.1	103.26	100.50	0.9	34,527	0.00%
2021/09/01	0	0.00	1	109.00	111.00	-1	34,572	0.00%
2021/08/30	1.1	109.95	5	107.90	110.00	-3.9	34,408	-0.01%
2021/08/27	6	107.17	13.4	106.38	106.50	-7.4	34,340	-0.02%
2021/08/26	28.4	114.87	17	112.26	111.50	11.4	34,147	0.03%
2021/08/25	22	111.57	39	113.83	113.00	-17	34,077	-0.05%
2021/08/24	28	110.39	18.1	108.62	107.50	9.9	33,308	0.03%
2021/08/23	17.1	108.32	12	107.63	106.00	5.1	32,775	0.02%
2021/08/20	36	103.74	39	104.71	105.00	-3	32,351	-0.01%
2021/08/19	17	101.26	26	100.31	99.00	-9	31,672	-0.03%
2021/08/18	26	97.51	17.2	91.98	100.00	8.9	31,083	0.03%
2021/08/17	21.2	96.37	20	96.88	91.00	1.2	30,700	0.00%
2021/08/16	6	98.52	16	97.92	98.90	-10	30,369	-0.03%
2021/08/13	9	100.17	0	0.00	97.00	9	30,232	0.03%
2021/08/12	4	101.38	8	101.00	103.00	-4	30,107	-0.01%
2021/08/11	6	100.44	6.1	100.60	97.60	-0.1	29,975	0.00%
2021/08/10	4	100.80	4.1	99.44	101.00	-0.1	29,776	0.00%
2021/08/09	4	102.63	11	103.23	100.50	-7	29,579	-0.02%
2021/08/06	5	106.20	3	105.50	108.50	2	29,399	0.01%
2021/08/05	1	109.00	2	111.25	108.50	-1	29,282	0.00%
2021/08/04	5.2	113.95	14	113.82	113.00	-8.8	29,279	-0.03%
2021/08/03	7	113.43	8	114.25	113.50	-1	29,284	0.00%
2021/08/02	7	108.43	15	107.03	111.50	-8	28,915	-0.03%
2021/07/30	8	105.50	5	107.00	102.50	3	28,598	0.01%
2021/07/29	21	104.71	16	105.63	107.00	5	28,473	0.02%
2021/07/28	16	107.31	16	104.78	104.50	0	28,180	0.00%
2021/07/27	22.1	117.13	16	118.03	114.50	6.1	27,765	0.02%
2021/07/26	11	116.27	28	115.30	115.50	-17	27,020	-0.06%
2021/07/23	47	112.95	21	112.24	110.00	26	26,312	0.10%
2021/07/22	6	110.25	22	111.95	113.50	-16	25,352	-0.06%
2021/07/21	49	109.45	34	105.96	103.50	15	25,114	0.06%
2021/07/20	58	104.51	70	105.41	108.50	-12	24,422	-0.05%
2021/07/19	20	102.85	14	103.36	100.00	6	23,783	0.03%
2021/07/16	14	102.68	24.4	102.00	102.50	-10.4	24,120	-0.04%
2021/07/15	33	98.49	18	97.96	100.00	15	24,054	0.06%
2021/07/14	24	101.45	19.1	100.84	98.10	4.9	23,919	0.02%
2021/07/13	20.2	112.20	67.1	108.21	109.00	-46.9	23,126	-0.20%
2021/07/12	7	102.79	20.6	102.23	105.50	-13.6	22,646	-0.06%
2021/07/09	76	96.63	18	97.40	96.00	58	22,042	0.26%
2021/07/08	8	95.99	13.5	96.42	94.80	-5.5	21,711	-0.03%
2021/07/07	28.6	96.28	32.1	96.59	93.60	-3.6	21,344	-0.02%
2021/07/06	17.1	92.77	16	91.73	92.60	1.1	20,611	0.01%
2021/07/05	37.7	93.37	24	92.95	90.50	13.7	20,264	0.07%
2021/07/02	23.1	84.48	40.1	84.50	87.60	-17.1	19,651	-0.09%
2021/07/01	33.1	81.58	10	81.76	79.70	23.1	19,370	0.12%
2021/06/30	13.1	84.19	19.1	84.85	86.20	-6	19,562	-0.03%
2021/06/29	15	80.30	15	79.33	78.70	0	19,614	0.00%
2021/06/28	35	81.51	21	80.64	79.60	14	19,407	0.07%
2021/06/25	15.1	78.32	30.1	79.71	81.80	-15.1	18,838	-0.08%
2021/06/24	11	74.32	7	74.67	74.40	4	18,163	0.02%
2021/06/23	33	72.22	30	72.97	74.50	3	17,792	0.02%
2021/06/22	14	68.91	13.1	68.72	69.90	0.9	17,070	0.01%
2021/06/21	34	68.91	47.4	68.21	66.20	-13.4	16,679	-0.08%
2021/06/18	66	67.57	71	68.54	68.90	-5	16,156	-0.03%
2021/06/17	76.3	63.66	68.1	64.60	65.20	8.2	15,070	0.05%
2021/06/16	11	60.26	10	60.29	61.00	1	14,076	0.01%
2021/06/15	2	57.55	0	0.00	57.80	2	13,617	0.01%
2021/06/11	0	0.00	4	56.55	56.50	-4	13,585	-0.03%
2021/06/10	10	57.02	5	57.18	57.00	5	13,668	0.04%
2021/06/09	16	56.88	21	57.35	56.50	-5	13,562	-0.04%
2021/06/08	0	0.00	5	54.44	54.80	-5	13,053	-0.04%
2021/06/04	0	0.00	2	54.00	54.00	-2	13,221	-0.02%
2021/06/03	0	0.00	3	52.90	53.50	-3	13,225	-0.02%
2021/06/02	4.1	53.20	1	54.30	52.90	3.1	13,253	0.02%
2021/05/31	1	50.80	2	50.95	51.20	-1	12,919	-0.01%
2021/05/28	7.1	50.79	2	50.50	50.60	5.1	13,004	0.04%
2021/05/27	3	48.43	1	48.60	48.35	2	13,181	0.02%
2021/05/26	1	48.25	0	0.00	48.40	1	13,217	0.01%
2021/05/25	5.1	47.91	0	0.00	47.85	5.1	13,317	0.04%
2021/05/24	3	46.15	0	0.00	46.25	3	13,390	0.02%
2021/05/21	1	45.50	4	45.10	46.15	-3	13,538	-0.02%
2021/05/20	1.1	45.00	1	43.85	43.85	0.1	13,616	0.00%
2021/05/18	0	0.00	3	42.37	43.55	-3	13,512	-0.02%
2021/05/17	0	0.00	4	39.73	39.60	-4	13,515	-0.03%
2021/05/13	0	0.00	2	41.53	44.00	-2	13,381	-0.01%
2021/05/12	0	0.00	6.1	45.53	43.50	-6.1	13,348	-0.05%
2021/05/11	4	47.49	0	0.00	46.60	4	13,217	0.03%
2021/05/10	7	52.00	0	0.00	51.10	7	13,093	0.05%
2021/05/07	3	52.50	0	0.00	53.60	3	13,597	0.02%
2021/05/06	3	51.27	0	0.00	50.70	3	13,602	0.02%
2021/05/05	0.1	53.00	4	51.10	50.90	-4	13,569	-0.03%
2021/05/04	3	52.47	3	54.23	52.40	0	13,623	0.00%
2021/05/03	3	55.70	1	55.20	55.50	2	13,697	0.01%
2021/04/29	3	60.43	4	59.50	59.00	-1	13,737	-0.01%
2021/04/28	8	60.50	3	61.30	60.50	5	13,804	0.04%
2021/04/27	1	60.80	10	60.82	60.20	-9	13,935	-0.06%
2021/04/26	5	63.12	3	62.93	62.70	2	13,805	0.01%
2021/04/23	6	62.82	2	62.10	62.40	4	13,876	0.03%
2021/04/22	17	63.59	17	62.91	60.50	0	13,695	0.00%
2021/04/21	4.1	60.45	10.1	61.48	61.70	-6	13,209	-0.05%
2021/04/20	15	60.03	16	59.89	59.50	-1	12,870	-0.01%
2021/04/19	9	55.84	11	56.19	56.70	-2	12,514	-0.02%
2021/04/16	3	55.47	4	55.85	56.00	-1	12,781	-0.01%
2021/04/15	3	55.17	4	55.38	55.40	-1	12,871	-0.01%
2021/04/14	1	56.50	6	55.17	55.40	-5	12,979	-0.04%
2021/04/13	2	57.00	0	0.00	55.80	2	13,158	0.02%
2021/04/12	4.1	56.81	9	57.52	57.10	-5	13,235	-0.04%
2021/04/09	10	59.15	0	0.00	58.60	10	13,439	0.07%
2021/04/08	2	60.30	5	60.46	60.70	-3	14,110	-0.02%
2021/04/07	13	59.32	4	59.33	59.60	9	14,202	0.06%
2021/04/06	7	58.13	8	57.19	59.60	-1	14,068	-0.01%
2021/04/01	16	55.57	17	56.08	54.50	-1	13,793	-0.01%
2021/03/31	5	54.30	10	54.40	53.50	-5	14,143	-0.04%
2021/03/30	4	54.48	11	54.52	54.00	-7	15,208	-0.05%
2021/03/29	0	0.00	2	53.30	54.60	-2	16,146	-0.01%
2021/03/23	0	0.00	1	54.10	53.00	-1	16,589	-0.01%
2021/03/22	3	54.67	7	54.80	54.40	-4	16,726	-0.02%
2021/03/19	0	0.00	3	54.17	54.60	-3	16,967	-0.02%
2021/03/18	1	54.50	32	54.91	54.20	-31	17,189	-0.18%
2021/03/16	0	0.00	1	53.50	53.80	-1	17,675	-0.01%
2021/03/15	10	53.60	0	0.00	54.10	10	18,108	0.06%
2021/03/12	0	0.00	1	53.30	53.10	-1	18,159	-0.01%
2021/03/11	12	51.91	2	52.75	52.90	10	18,251	0.05%
2021/03/10	11	52.22	10	51.93	51.40	1	18,268	0.01%
2021/03/09	18	48.75	2	48.75	48.70	16	18,249	0.09%
2021/03/08	0	0.00	1	52.40	49.65	-1	18,577	-0.01%
2021/03/05	1	51.30	0	0.00	51.30	1	18,928	0.01%
2021/03/04	2	51.60	0	0.00	51.60	2	19,241	0.01%
2021/03/02	5	56.36	5	55.46	53.90	0	19,881	0.00%
2021/02/26	1	55.00	4	54.58	54.00	-3	20,047	-0.01%
2021/02/25	1	55.10	4	54.73	54.60	-3	21,355	-0.01%
2021/02/24	4	55.58	5	54.98	55.00	-1	22,443	0.00%
2021/02/23	10	54.79	3	55.20	55.00	7	22,545	0.03%
2021/02/22	3	55.17	7	54.41	54.40	-4	22,470	-0.02%
2021/02/19	0	0.00	3	53.07	53.10	-3	22,464	-0.01%
2021/02/18	5	52.20	0	0.00	52.40	5	22,985	0.02%
2021/02/17	0	0.00	5	50.46	51.80	-5	23,384	-0.02%
2021/02/05	6	48.83	1	48.90	48.90	5	23,516	0.02%
2021/02/04	1	49.70	0	0.00	49.35	1	24,050	0.00%
2021/02/03	1	51.50	6	50.65	50.60	-5	24,582	-0.02%
2021/02/02	1	50.10	0	0.00	50.00	1	24,837	0.00%
2021/02/01	1	48.70	1	49.00	49.00	0	24,991	0.00%
2021/01/29	23.5	53.22	4	54.80	50.50	19.5	24,939	0.08%
2021/01/28	2.1	51.59	0	0.00	51.20	2.1	24,472	0.01%
2021/01/27	0	0.00	2	52.35	52.50	-2	24,442	-0.01%
2021/01/26	3	52.53	4	52.63	52.00	-1	24,460	0.00%
2021/01/25	5	53.78	4	53.70	53.30	1	24,404	0.00%
2021/01/22	7	51.34	4	50.85	51.60	3	24,222	0.01%
2021/01/21	0	0.00	11	51.09	51.00	-11	24,138	-0.05%
2021/01/20	4.2	52.48	2	51.65	51.70	2.2	24,060	0.01%
2021/01/19	3	54.80	2	54.75	54.80	1	23,846	0.00%
2021/01/18	9	55.80	11	55.01	55.50	-2	23,821	-0.01%
2021/01/15	5	54.20	7	53.33	54.00	-2	23,598	-0.01%
2021/01/14	3.2	54.28	3	54.87	53.90	0.2	23,431	0.00%
2021/01/13	3	55.40	0	0.00	55.30	3	23,327	0.01%
2021/01/12	5	56.32	14	55.33	55.30	-9	23,246	-0.04%
2021/01/11	5	56.06	7	55.47	56.50	-2	22,867	-0.01%
2021/01/08	2	53.80	3	53.23	53.50	-1	22,833	0.00%
2021/01/07	1	52.90	5	53.02	53.20	-4	23,230	-0.02%
2021/01/06	5	53.62	16	52.16	53.00	-11	23,313	-0.05%
2021/01/05	3	54.37	2	53.30	54.70	1	23,142	0.00%
2021/01/04	6	55.12	0	0.00	54.70	6	23,109	0.03%
2020/12/31	16	54.67	15	54.77	54.10	1	23,051	0.00%
2020/12/30	4	53.33	4	52.13	51.80	0	22,367	0.00%
2020/12/29	1	52.00	1	52.40	52.80	0	22,044	0.00%
2020/12/28	5	51.76	5	52.12	51.60	0	21,821	0.00%
2020/12/25	57	51.75	55	51.29	51.00	2	21,429	0.01%
2020/12/24	24	48.56	24	49.38	50.60	0	20,612	0.00%
2020/12/23	16	46.93	34.3	46.93	46.90	-18.3	19,511	-0.09%
2020/12/22	7	44.21	1	44.70	43.60	6	18,595	0.03%
2020/12/21	9	43.95	11	44.37	44.60	-2	18,505	-0.01%
2020/12/18	3.2	44.21	0	0.00	44.00	3.2	18,713	0.02%
2020/12/17	4.1	44.77	4	45.06	45.25	0.1	18,690	0.00%
2020/12/16	1	44.45	14	44.48	44.75	-13	18,660	-0.07%
2020/12/15	5	43.58	1	43.20	42.70	4	18,800	0.02%
2020/12/14	6	45.28	0	0.00	45.10	6	19,025	0.03%
2020/12/11	4	45.04	17	45.14	44.10	-13	18,840	-0.07%
2020/12/10	17	46.28	11	46.35	45.80	6	18,653	0.03%
2020/12/09	13	46.72	15	46.18	45.95	-2	18,353	-0.01%
2020/12/08	10	44.99	13	44.95	44.95	-3	17,978	-0.02%
2020/12/07	3	44.63	7	45.04	44.30	-4	17,988	-0.02%
2020/12/04	8	44.56	6	45.13	44.30	2	17,926	0.01%
2020/12/03	12	44.84	7	45.04	44.35	5	17,860	0.03%
2020/12/02	8	45.09	6	45.48	44.70	2	17,857	0.01%
2020/12/01	20	45.09	24	44.60	45.80	-4	17,637	-0.02%
2020/11/30	60	44.90	49	44.92	44.60	11	17,461	0.06%
2020/11/27	18.1	44.76	27	45.01	45.15	-8.9	17,327	-0.05%
2020/11/26	23	43.29	42	43.77	43.65	-19	17,355	-0.11%
2020/11/25	33	43.04	54	42.66	42.40	-21	17,154	-0.12%
2020/11/24	135	44.69	115	44.40	43.20	20	17,057	0.12%	大買/大賣/
2020/11/23	26	43.62	28.5	43.05	44.40	-2.5	16,399	-0.02%
2020/11/20	6	40.25	7	40.38	40.40	-1	16,776	-0.01%
2020/11/19	2	39.25	2	39.03	39.00	0	16,927	0.00%
2020/11/18	4	39.98	24	39.94	39.55	-20	17,618	-0.11%
2020/11/17	31	40.16	13	40.37	39.50	18	18,922	0.10%
2020/11/16	18	40.01	18	40.63	41.35	0	21,270	0.00%
2020/11/13	7	38.80	6	38.80	38.70	1	21,508	0.00%
2020/11/12	40	39.29	15	38.57	38.15	25	21,713	0.12%
2020/11/11	24	39.91	34	40.67	40.35	-10	21,395	-0.05%
2020/11/10	19	39.12	1	39.00	38.05	18	20,909	0.09%
2020/11/09	6	38.73	3	38.85	39.00	3	20,791	0.01%
2020/11/06	0	0.00	12	37.78	37.65	-12	20,707	-0.06%
2020/11/05	0	0.00	2	37.38	37.90	-2	20,769	-0.01%
2020/11/03	0	0.00	2	36.30	36.90	-2	21,491	-0.01%
2020/11/02	0.4	36.05	0	0.00	35.30	0.4	22,085	0.00%
2020/10/30	0.1	36.40	0	0.00	36.05	0.1	22,205	0.00%
2020/10/29	1	36.20	3	36.60	37.20	-2	22,509	-0.01%
2020/10/28	8	38.28	0	0.00	37.55	8	22,554	0.04%
2020/10/27	1	38.25	2	38.30	38.45	-1	22,538	0.00%
2020/10/26	1	38.10	0	0.00	38.10	1	22,623	0.00%
2020/10/22	3	37.58	3	37.50	37.80	0	22,637	0.00%
2020/10/21	1	37.25	0	0.00	37.40	1	22,620	0.00%
2020/10/20	1	36.85	5	36.66	36.75	-4	22,601	-0.02%
2020/10/19	2	36.80	0	0.00	37.15	2	22,594	0.01%
2020/10/16	2	37.38	7	37.36	36.80	-5	22,574	-0.02%
2020/10/15	49	39.55	39	39.27	39.00	10	22,229	0.04%
2020/10/14	2	38.60	11	38.88	38.70	-9	21,642	-0.04%
2020/10/13	12	38.58	7	38.54	38.30	5	21,478	0.02%
2020/10/12	4	38.60	4	38.20	38.30	0	21,336	0.00%
2020/10/08	20	38.51	7	38.11	37.95	13	21,233	0.06%
2020/10/07	14	38.34	13	38.26	38.40	1	21,039	0.00%
2020/10/06	1	37.70	0	0.00	37.45	1	20,941	0.00%
2020/09/28	1	35.45	6	35.48	35.45	-5	21,083	-0.02%
2020/09/25	6	36.23	3	35.37	34.95	3	21,098	0.01%
2020/09/24	2	36.23	2	35.98	35.30	0	21,089	0.00%
2020/09/23	2	37.35	3	37.63	37.10	-1	21,179	0.00%
2020/09/22	0	0.00	3	37.68	37.05	-3	20,890	-0.01%
2020/09/21	5	37.62	3	37.85	37.40	2	20,794	0.01%
2020/09/18	3	38.15	0	0.00	37.60	3	20,814	0.01%
2020/09/17	8	37.93	7	38.14	38.20	1	20,556	0.00%
2020/09/15	4	36.30	5	35.95	35.90	-1	19,992	-0.01%
2020/09/14	9	35.93	4	36.08	36.10	5	20,063	0.02%
2020/09/11	0.1	34.65	7	35.57	34.65	-6.9	20,003	-0.03%
2020/09/09	3	35.12	13	35.50	36.40	-10	19,777	-0.05%
2020/09/08	5	35.95	2	36.08	35.90	3	19,786	0.02%
2020/09/07	2	36.50	9	36.36	35.70	-7	19,811	-0.04%
2020/09/04	1	36.75	11	36.49	36.75	-10	19,837	-0.05%
2020/09/03	5	38.35	1	38.35	37.40	4	19,855	0.02%
2020/09/02	1	38.00	16	37.82	38.00	-15	19,694	-0.08%
2020/09/01	24	37.98	13	38.04	38.55	11	19,779	0.06%
2020/08/31	5	36.87	2	37.08	36.70	3	19,408	0.02%
2020/08/28	48	37.53	45	37.58	37.40	3	19,647	0.02%
2020/08/27	21	37.59	8	37.53	37.35	13	20,272	0.06%
2020/08/26	72	40.58	76	40.38	38.40	-4	19,892	-0.02%
2020/08/25	14	38.69	22	38.32	38.40	-8	18,326	-0.04%
2020/08/24	44	38.70	11	38.51	39.00	33	17,887	0.18%
2020/08/21	50	38.77	59.4	38.96	37.95	-9.4	17,062	-0.05%
2020/08/20	148	37.89	130	37.89	38.75	18	15,582	0.12%	大買/大賣/
2020/08/19	20	35.87	8	36.00	36.85	12	12,641	0.09%
2020/08/18	3	33.25	4	32.88	33.50	-1	11,930	-0.01%
2020/08/14	0	0.00	1	30.50	30.45	-1	11,271	-0.01%
2020/08/13	2	30.48	1	30.65	30.05	1	11,222	0.01%
2020/08/12	1	29.70	4	29.65	29.90	-3	11,049	-0.03%
2020/08/11	3	30.60	3	30.47	29.80	0	10,944	0.00%
2020/08/10	7	31.27	5	30.23	30.40	2	10,915	0.02%
2020/08/07	21	32.92	12	32.23	32.40	9	10,682	0.08%
2020/08/06	12	31.01	7	32.31	32.65	5	10,058	0.05%
2020/08/05	2	29.00	4	29.21	29.70	-2	9,412	-0.02%
2020/08/04	6	29.86	2	29.70	28.80	4	9,278	0.04%
2020/08/03	3	29.97	3	29.75	29.70	0	8,947	0.00%
2020/07/31	0.4	29.25	8	29.41	29.35	-7.7	8,858	-0.09%
2020/07/30	5	28.85	3	29.25	29.55	2	8,845	0.02%
2020/07/28	4	28.85	2	28.18	27.40	2	8,775	0.02%
2020/07/27	1	28.05	2	28.30	28.55	-1	8,632	-0.01%
2020/07/24	11	28.63	10	28.08	27.95	1	8,703	0.01%
2020/07/21	2	27.65	2	27.80	27.85	0	8,790	0.00%
2020/07/17	0	0.00	2	28.33	27.05	-2	9,148	-0.02%
2020/07/16	1	28.05	0	0.00	28.05	1	9,131	0.01%
2020/07/15	1	29.10	4	28.64	28.65	-3	9,100	-0.03%
2020/07/14	4	29.86	5	29.97	29.35	-1	9,016	-0.01%
2020/07/13	4	29.85	0	0.00	30.15	4	8,848	0.05%
2020/07/10	7	29.37	13	29.18	28.95	-6	8,720	-0.07%
2020/07/09	0	0.00	1	29.85	29.70	-1	8,548	-0.01%
2020/07/08	10	29.76	7	29.34	29.45	3	8,462	0.04%
2020/07/07	3	29.40	4	29.00	29.15	-1	8,344	-0.01%
2020/07/06	2	28.90	2	29.15	29.20	0	8,298	0.00%
2020/07/03	21	30.12	2	29.10	29.10	19	8,235	0.23%
2020/07/02	7	29.91	10	29.64	29.80	-3	8,010	-0.04%
2020/07/01	2	28.48	2	28.50	28.50	0	7,748	0.00%
2020/06/30	1	28.10	1	28.35	28.30	0	7,703	0.00%
2020/06/29	3	28.12	2	27.90	27.85	1	7,753	0.01%
2020/06/24	5	28.23	0	0.00	29.20	5	7,613	0.07%
2020/06/23	2	28.30	0	0.00	28.15	2	7,535	0.03%
2020/06/22	0	0.00	4	28.61	28.60	-4	7,503	-0.05%
2020/06/19	1	29.25	1	29.30	28.30	0	7,478	0.00%
2020/06/18	0	0.00	1	28.65	28.80	-1	7,303	-0.01%
2020/06/17	2	28.65	0	0.00	28.60	2	7,261	0.03%
2020/06/16	0	0.00	2	28.70	28.35	-2	7,218	-0.03%
2020/06/15	3	29.03	1	29.40	28.05	2	7,204	0.03%
2020/06/12	2	28.55	27	28.30	29.65	-25	7,134	-0.35%
2020/06/11	4	29.80	2	29.65	29.20	2	7,085	0.03%
2020/06/10	7	29.59	9	29.79	30.00	-2	6,942	-0.03%
2020/06/09	0	0.00	2	28.38	28.30	-2	6,772	-0.03%
2020/06/08	20	30.04	16	29.99	29.10	4	6,677	0.06%
2020/06/05	1.1	29.40	2	29.00	29.10	-0.9	6,346	-0.01%
2020/06/04	8	29.19	13	29.31	29.30	-5	6,172	-0.08%
2020/06/03	27	28.46	22	28.61	28.95	5	5,701	0.09%
2020/06/02	4	25.58	10	25.81	27.00	-6	4,644	-0.13%
2020/05/26	1	24.40	0	0.00	24.15	1	4,214	0.02%
2020/05/19	0	0.00	1	23.30	23.80	-1	4,052	-0.02%
2020/05/18	1	22.60	2	22.85	23.00	-1	3,999	-0.03%
2020/05/15	0	0.00	1	23.00	23.25	-1	3,969	-0.03%
2020/05/14	1	24.55	0	0.00	24.20	1	3,846	0.03%
2020/05/11	2	25.70	0	0.00	25.55	2	3,765	0.05%
2020/05/07	1.9	24.98	0	0.00	24.95	1.9	3,674	0.05%
2020/04/29	7	24.55	1	24.65	24.40	6	3,496	0.17%
2020/04/27	0	0.00	1	23.95	23.85	-1	3,390	-0.03%
2020/04/24	1	23.90	0	0.00	23.70	1	3,331	0.03%
2020/04/23	2	24.33	3	24.63	24.05	-1	3,179	-0.03%
2020/04/22	1	23.05	1	23.15	23.20	0	2,893	0.00%
2020/04/15	1	21.25	0	0.00	21.30	1	2,700	0.04%
2020/03/19	0	0.00	1	13.75	13.70	-1	3,048	-0.03%
2020/03/13	0	0.00	1.9	19.65	19.85	-1.9	2,724	-0.07%
2020/03/12	0	0.00	3	21.75	21.65	-3	2,651	-0.11%
2020/03/11	4	24.50	0	0.00	23.95	4	2,615	0.15%
2020/03/09	0	0.00	3	25.20	24.05	-3	2,601	-0.12%
2020/03/05	0	0.00	3	25.73	25.70	-3	2,633	-0.11%
2020/03/04	0	0.00	1	25.45	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	2	25.15	25.10	-2	2,651	-0.08%
2020/02/26	5	25.08	2	25.80	25.60	3	2,597	0.12%
2020/02/25	1	24.75	0	0.00	24.95	1	2,566	0.04%
2020/02/24	0	0.00	2	24.95	24.90	-2	2,563	-0.08%
2020/02/18	2	25.25	0	0.00	25.00	2	2,558	0.08%
2020/02/13	0	0.00	2	25.25	24.65	-2	2,571	-0.08%
2020/02/11	2	24.50	0	0.00	24.50	2	2,553	0.08%
2020/02/05	0.1	23.25	0	0.00	23.25	0.1	2,533	0.00%
2020/02/03	1	22.30	0	0.00	22.20	1	2,673	0.04%
2020/01/31	0	0.00	2	24.15	24.00	-2	2,653	-0.08%
2020/01/20	1	27.45	0	0.00	27.35	1	2,587	0.04%
2020/01/17	2	27.80	0	0.00	27.55	2	2,596	0.08%
2020/01/16	0	0.00	5	27.55	27.80	-5	2,616	-0.19%
2020/01/15	1	27.80	1	27.65	27.85	0	2,687	0.00%
2020/01/13	5	26.85	2	26.90	26.95	3	2,650	0.11%
2020/01/08	0	0.00	3	26.98	26.55	-3	2,780	-0.11%
2020/01/06	1	28.10	0	0.00	28.25	1	2,859	0.03%
2020/01/03	1	28.20	1	28.55	28.25	0	2,842	0.00%
2020/01/02	1	28.00	0	0.00	27.80	1	2,762	0.04%
2019/12/30	3	28.08	0	0.00	28.00	3	2,797	0.11%
2019/12/27	0	0.00	6	28.40	28.35	-6	2,757	-0.22%
2019/12/25	0.2	27.70	0	0.00	27.80	0.2	2,500	0.01%
2019/12/20	2	28.00	25	28.05	27.50	-23	2,391	-0.96%
2019/12/17	2	26.65	0	0.00	26.65	2	2,248	0.09%
2019/12/13	0	0.00	1	25.85	25.90	-1	2,324	-0.04%
2019/12/12	1	26.05	0	0.00	26.00	1	2,388	0.04%
2019/12/09	0	0.00	3	26.05	25.85	-3	2,870	-0.10%
2019/12/06	3	26.15	0	0.00	26.05	3	3,059	0.10%
2019/12/05	0	0.00	4	25.91	25.90	-4	3,217	-0.12%
2019/12/04	0	0.00	2	25.60	25.90	-2	3,421	-0.06%
2019/12/03	2	25.50	0	0.00	25.35	2	3,454	0.06%
2019/11/07	0	0.00	2	27.50	27.45	-2	4,558	-0.04%
2019/11/06	1	27.20	0	0.00	27.35	1	4,571	0.02%
2019/11/01	0	0.00	1	28.10	28.15	-1	4,607	-0.02%
2019/10/31	3	29.93	13	29.77	28.70	-10	4,584	-0.22%
2019/10/29	2	28.25	9	28.50	28.40	-7	4,579	-0.15%
2019/10/23	10	29.05	5	28.90	29.05	5	4,657	0.11%
2019/10/22	0	0.00	2	28.43	28.40	-2	4,591	-0.04%
2019/10/18	2	28.30	0	0.00	28.70	2	4,679	0.04%
2019/10/15	3	28.35	1	28.35	28.30	2	4,662	0.04%
2019/10/14	6	27.50	0	0.00	27.45	6	4,644	0.13%
2019/10/09	1	27.05	0	0.00	27.00	1	4,911	0.02%
2019/10/07	1	27.15	1	27.25	27.25	0	5,396	0.00%
2019/10/04	5	27.92	0	0.00	27.65	5	5,404	0.09%
2019/09/27	5.5	29.38	0	0.00	29.15	5.5	5,527	0.10%
2019/09/23	2.4	30.77	0	0.00	30.35	2.4	5,547	0.04%
2019/09/12	12	27.93	6	27.90	27.95	6	5,555	0.11%
2019/09/11	5	27.80	1	28.05	27.65	4	5,550	0.07%
2019/09/10	0	0.00	2	28.30	28.35	-2	5,526	-0.04%
2019/09/09	3	28.38	0	0.00	28.20	3	5,567	0.05%
2019/09/06	2	30.08	2	29.35	28.60	0	5,543	0.00%
2019/09/05	1	29.00	10	29.10	28.50	-9	5,199	-0.17%
2019/09/03	11	28.50	0	0.00	28.90	11	5,107	0.22%
2019/09/02	0	0.00	1	28.10	29.00	-1	4,945	-0.02%
2019/08/30	0	0.00	4	27.58	27.35	-4	4,867	-0.08%
2019/08/29	0	0.00	17	27.75	27.95	-17	4,679	-0.36%
2019/08/26	0	0.00	1	26.90	26.90	-1	4,495	-0.02%
2019/08/20	0	0.00	2	26.70	26.50	-2	4,192	-0.05%
2019/08/19	1	26.40	0	0.00	26.25	1	4,110	0.02%
2019/08/15	0	0.00	1	26.05	26.15	-1	3,992	-0.03%
2019/08/14	5	25.85	9	25.74	25.70	-4	3,939	-0.10%
2019/08/13	1	25.80	0	0.00	25.75	1	3,863	0.03%
2019/08/12	1	24.85	1	26.05	25.95	0	3,757	0.00%
2019/08/08	2	23.90	0	0.00	24.00	2	3,658	0.05%
2019/08/07	0	0.00	1	23.60	23.60	-1	3,702	-0.03%
2019/08/06	0	0.00	3	23.50	24.00	-3	3,791	-0.08%
2019/08/02	0	0.00	1	24.50	24.50	-1	3,916	-0.03%
2019/08/01	1	25.35	2	25.40	25.35	-1	3,965	-0.03%
2019/07/31	1	25.60	0	0.00	25.75	1	3,999	0.03%
2019/07/26	0	0.00	2	26.75	26.75	-2	4,037	-0.05%
2019/07/24	5	26.63	0	0.00	26.65	5	3,979	0.13%
2019/07/16	3	27.15	3	26.85	26.70	0	4,076	0.00%
2019/07/12	0	0.00	1	27.35	27.05	-1	4,299	-0.02%
2019/07/10	3	27.20	0	0.00	27.20	3	4,515	0.07%
2019/07/09	0	0.00	9	26.92	26.90	-9	4,696	-0.19%
2019/07/08	0	0.00	1	27.60	27.45	-1	5,160	-0.02%
2019/07/05	3	27.07	9	27.15	27.00	-6	5,857	-0.10%
2019/07/04	4	26.40	11	26.52	26.75	-7	5,700	-0.12%
2019/07/02	19	26.05	0	0.00	25.90	19	5,601	0.34%
2019/07/01	0	0.00	2	25.85	26.00	-2	5,601	-0.04%
2019/06/24	2	25.55	0	0.00	25.60	2	5,855	0.03%
2019/06/20	3	26.03	0	0.00	26.05	3	5,935	0.05%
2019/06/19	2	25.50	0	0.00	25.80	2	5,979	0.03%
2019/06/18	2	25.95	0	0.00	25.30	2	6,078	0.03%
2019/06/13	0	0.00	1	24.80	24.75	-1	6,247	-0.02%
2019/06/06	1	25.10	0	0.00	24.50	1	6,437	0.02%
2019/06/05	0	0.00	2	24.70	24.50	-2	6,393	-0.03%
2019/06/03	1	24.30	0	0.00	24.25	1	6,495	0.02%
2019/05/31	1	24.65	0	0.00	24.75	1	6,506	0.02%
2019/05/17	5	24.50	1	24.00	23.90	4	7,294	0.05%
2019/05/15	2	24.95	0	0.00	25.05	2	7,709	0.03%
2019/05/14	0	0.00	1	22.85	24.55	-1	8,016	-0.01%
2019/05/13	0	0.00	1	24.20	23.30	-1	8,253	-0.01%
2019/05/10	2	25.70	0	0.00	25.05	2	8,743	0.02%
2019/05/09	0	0.00	4	25.25	25.50	-4	8,772	-0.05%
2019/05/07	3	26.70	0	0.00	26.65	3	8,903	0.03%
2019/05/03	1	27.60	1	27.60	27.60	0	9,300	0.00%
2019/04/30	1	26.80	0	0.00	27.20	1	9,520	0.01%
2019/04/26	0	0.00	3	27.50	27.30	-3	9,797	-0.03%
2019/04/25	0	0.00	5	28.00	28.10	-5	10,130	-0.05%
2019/04/24	2	28.85	0	0.00	28.35	2	10,373	0.02%
2019/04/23	1	28.45	2	28.35	28.75	-1	10,579	-0.01%
2019/04/22	0	0.00	1	28.90	28.80	-1	10,535	-0.01%
2019/04/18	3	28.85	2	29.15	28.65	1	10,517	0.01%
2019/04/17	1	30.10	3	30.00	29.85	-2	10,458	-0.02%
2019/04/16	3	29.55	5	30.10	30.15	-2	10,576	-0.02%
2019/04/15	11	29.76	4	29.54	29.25	7	10,637	0.07%
2019/04/12	14	30.91	11	30.00	29.05	3	10,596	0.03%
2019/04/11	9	30.61	8	30.66	30.70	1	10,145	0.01%
2019/04/10	2	28.55	100	28.15	28.55	-98	9,180	-1.07%
2019/04/09	0	0.00	7	27.94	27.85	-7	9,094	-0.08%
2019/04/03	15	27.77	10	27.60	27.60	5	9,079	0.06%
2019/04/02	3	27.45	1	27.40	27.25	2	9,083	0.02%
2019/04/01	1	27.40	0	0.00	27.30	1	9,101	0.01%
2019/03/28	4	26.99	1	26.65	26.65	3	9,332	0.03%
2019/03/27	2	26.53	0	0.00	26.90	2	9,489	0.02%
2019/03/26	2	26.38	3	26.12	26.05	-1	9,577	-0.01%
2019/03/22	4	27.58	1	27.65	27.15	3	9,900	0.03%
2019/03/21	2	27.53	4	27.21	27.55	-2	10,038	-0.02%
2019/03/20	0	0.00	3	26.55	26.55	-3	10,738	-0.03%
2019/03/19	6	26.51	4	26.65	26.70	2	10,914	0.02%
2019/03/18	0	0.00	10	26.16	26.25	-10	10,916	-0.09%
2019/03/14	1	27.95	1	27.75	27.70	0	10,870	0.00%
2019/03/13	4	27.98	0	0.00	28.00	4	11,142	0.04%
2019/03/12	0	0.00	4	27.85	27.70	-4	11,336	-0.04%
2019/03/08	100	27.70	1	27.70	27.70	99	12,319	0.80%
2019/03/04	0	0.00	2	28.88	29.30	-2	13,904	-0.01%
2019/02/27	2	28.80	14	28.65	28.75	-12	13,919	-0.09%
2019/02/26	1	30.05	0	0.00	29.45	1	13,911	0.01%
2019/02/21	0	0.00	2	30.35	30.20	-2	14,153	-0.01%
2019/02/20	0	0.00	5	30.40	30.15	-5	14,199	-0.04%
2019/02/19	0	0.00	1	30.15	30.15	-1	14,224	-0.01%
2019/02/18	3	29.90	1	30.10	29.95	2	14,215	0.01%
2019/02/15	4	32.10	3	31.52	31.00	1	14,082	0.01%
2019/02/14	8	31.75	4	31.53	31.25	4	13,848	0.03%
2019/02/13	3	31.93	7	31.92	31.35	-4	13,838	-0.03%
2019/02/12	4	31.00	0	0.00	31.30	4	13,648	0.03%
2019/02/11	28	30.66	19	30.54	31.15	9	13,564	0.07%
2019/01/30	1	28.75	0	0.00	28.55	1	13,213	0.01%
2019/01/28	5	29.31	7	29.28	29.00	-2	13,834	-0.01%
2019/01/24	2	29.30	0	0.00	28.40	2	14,141	0.01%
2019/01/22	0	0.00	10	28.50	28.10	-10	14,086	-0.07%
2019/01/21	0	0.00	6	29.23	28.80	-6	13,979	-0.04%
2019/01/18	0	0.00	10	28.45	29.05	-10	13,906	-0.07%
2019/01/17	13	29.32	7	28.99	28.40	6	13,893	0.04%
2019/01/16	16	28.54	10	27.64	28.95	6	13,553	0.04%
2019/01/15	21	27.25	11	27.41	27.05	10	13,306	0.08%
2019/01/14	1	26.40	1	26.50	26.25	0	13,137	0.00%
2019/01/11	2	26.83	5	27.03	26.40	-3	13,213	-0.02%
2019/01/10	5	26.46	4	26.54	26.85	1	13,196	0.01%
2019/01/09	28	27.03	17	26.89	26.40	11	13,169	0.08%
2019/01/08	8	26.99	4	26.86	26.75	4	13,080	0.03%
2019/01/07	3	26.85	4	26.35	26.85	-1	12,900	-0.01%
2019/01/04	1	24.20	0	0.00	24.45	1	12,832	0.01%
2019/01/03	6	25.60	1	25.95	25.45	5	12,756	0.04%
2019/01/02	2	25.70	2	25.70	25.70	0	12,860	0.00%
2018/12/28	4	25.53	4	25.63	25.45	0	12,985	0.00%
2018/12/27	5	25.59	6	25.74	25.45	-1	13,109	-0.01%
2018/12/26	6	26.05	2	26.23	24.95	4	13,064	0.03%
2018/12/25	4	25.55	4	25.58	25.60	0	13,032	0.00%
2018/12/24	10	26.43	17	26.72	26.50	-7	12,977	-0.05%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	13	26.17	21	26.27	26.95	-8	13,020	-0.06%
2018/12/20	2	25.00	0	0.00	25.65	2	12,743	0.02%
2018/12/19	12	25.32	13	25.44	25.45	-1	12,634	-0.01%
2018/12/18	12	25.83	1	25.50	26.00	11	12,559	0.09%
2018/12/14	14	27.54	14	27.61	27.70	0	12,378	0.00%
2018/12/13	24	29.48	26	29.82	28.80	-2	12,204	-0.02%
2018/12/12	3	28.85	2	29.70	29.70	1	11,430	0.01%
2018/12/10	3	27.00	3	26.60	26.70	0	11,295	0.00%
2018/12/07	1	27.95	1	28.05	28.10	0	11,245	0.00%
2018/12/06	61	27.88	16	28.49	27.55	45	11,175	0.40%
2018/12/05	0	0.00	12	30.15	30.25	-12	10,997	-0.11%
2018/12/04	19	31.51	9	31.76	31.50	10	10,949	0.09%
2018/12/03	21	31.99	13	31.86	31.90	8	10,750	0.07%
2018/11/30	11	29.96	23	30.45	31.25	-12	10,080	-0.12%
2018/11/29	2	26.65	4	27.18	28.45	-2	9,212	-0.02%
2018/11/28	4	25.15	5	25.35	25.90	-1	8,915	-0.01%
2018/11/27	4	24.09	3	24.10	24.80	1	8,751	0.01%
2018/11/26	2	23.80	2	23.68	23.75	0	8,657	0.00%
2018/11/23	5	23.78	5	24.12	23.45	0	8,811	0.00%
2018/11/22	2	25.28	2	24.75	24.25	0	9,015	0.00%
2018/11/21	3	25.78	2	25.63	25.55	1	8,951	0.01%
2018/11/20	4	25.80	1	25.75	25.75	3	8,885	0.03%
2018/11/19	0	0.00	1	25.60	25.65	-1	8,898	-0.01%
2018/11/16	4	24.79	5	24.89	24.60	-1	9,020	-0.01%
2018/11/15	2	24.50	0	0.00	24.45	2	9,163	0.02%
2018/11/13	1	23.40	1	23.70	24.15	0	9,201	0.00%
2018/11/12	3	24.10	2	24.30	24.10	1	9,232	0.01%
2018/11/07	6	25.13	8	24.82	25.80	-2	9,204	-0.02%
2018/11/06	7	24.83	8	25.00	24.30	-1	9,220	-0.01%
2018/11/05	9	26.31	7	26.14	25.75	2	9,225	0.02%
2018/11/02	3	24.90	3	25.12	26.00	0	8,734	0.00%
2018/11/01	1	22.25	1	22.45	23.65	0	8,434	0.00%
2018/10/29	1	20.65	1	20.40	20.30	0	8,095	0.00%
2018/10/19	1	22.65	1	23.00	23.25	0	8,669	0.00%
2018/10/17	1	24.75	0	0.00	24.25	1	8,960	0.01%
2018/10/16	3	24.70	0	0.00	24.50	3	9,063	0.03%
2018/10/15	2	23.93	4	24.16	24.75	-2	9,181	-0.02%
2018/10/12	5	23.96	5	24.10	24.05	0	9,501	0.00%
2018/10/09	2	26.35	1	26.80	25.60	1	9,883	0.01%
2018/10/08	1	25.85	0	0.00	26.30	1	9,900	0.01%
2018/10/05	1	28.60	0	0.00	28.60	1	9,810	0.01%
2018/10/03	4	31.93	4	32.10	32.05	0	9,966	0.00%
2018/10/01	1	32.80	1	32.95	33.00	0	10,261	0.00%
2018/09/27	0	0.00	5	33.66	33.30	-5	10,643	-0.05%
2018/09/26	8	34.40	3	33.55	33.65	5	10,919	0.05%
2018/09/25	0	0.00	1	34.10	33.95	-1	11,420	-0.01%
2018/09/21	0	0.00	2	32.60	32.85	-2	11,721	-0.02%
2018/09/20	1	32.50	0	0.00	31.60	1	11,692	0.01%
2018/09/19	1	33.30	1	33.80	33.20	0	11,730	0.00%
2018/09/18	1	33.20	0	0.00	33.20	1	11,875	0.01%
2018/09/14	1	34.55	0	0.00	34.65	1	12,053	0.01%
2018/09/11	4	34.06	4	34.49	34.10	0	12,775	0.00%
2018/09/10	1	33.55	1	37.05	33.50	0	12,938	0.00%
2018/09/07	3	37.05	3	37.58	37.20	0	13,031	0.00%
2018/09/06	1	37.95	1	38.20	38.20	0	13,277	0.00%
2018/09/05	1	39.85	0	0.00	39.70	1	13,695	0.01%
2018/09/03	5	40.36	7	39.26	38.80	-2	14,395	-0.01%
2018/08/31	0	0.00	1	41.65	41.65	-1	14,562	-0.01%
2018/08/30	10	41.26	5	41.89	41.85	5	14,713	0.03%
2018/08/29	1	39.50	4	41.36	40.90	-3	14,755	-0.02%
2018/08/28	3	39.00	0	0.00	39.00	3	14,992	0.02%
2018/08/27	0	0.00	1	39.50	39.60	-1	15,665	-0.01%
2018/08/24	2	37.23	0	0.00	38.35	2	16,260	0.01%
2018/08/23	1	38.15	2	39.60	37.90	-1	16,866	-0.01%
2018/08/22	5	37.91	3	37.32	39.20	2	17,355	0.01%
2018/08/21	3	36.63	5	36.87	37.20	-2	17,414	-0.01%
2018/08/20	2	36.73	1	37.45	36.05	1	17,824	0.01%
2018/08/17	2	37.70	0	0.00	37.05	2	18,015	0.01%
2018/08/16	2	37.23	3	37.48	37.80	-1	18,146	-0.01%
2018/08/13	10	37.76	7	38.99	37.45	3	18,516	0.02%
2018/08/10	1	44.00	7	43.29	41.00	-6	18,671	-0.03%
2018/08/09	0	0.00	2	44.85	44.70	-2	18,662	-0.01%
2018/08/08	6	45.48	2	45.53	44.60	4	19,369	0.02%
2018/08/07	7	45.51	8	45.31	45.30	-1	19,748	-0.01%
2018/08/06	6	44.48	4	44.70	44.50	2	19,966	0.01%
2018/08/03	0	0.00	4	45.11	45.10	-4	20,087	-0.02%
2018/08/02	1	43.10	1	44.30	43.25	0	20,151	0.00%
2018/08/01	4	46.46	0	0.00	46.35	4	20,139	0.02%
2018/07/31	0	0.00	1	46.95	47.00	-1	20,239	0.00%
2018/07/30	1	46.50	1	47.30	46.45	0	20,574	0.00%
2018/07/26	3	47.37	0	0.00	47.65	3	20,598	0.01%
2018/07/25	1	45.80	1	46.00	47.10	0	20,590	0.00%
2018/07/19	42	44.70	43	43.53	44.80	-1	20,503	0.00%
2018/07/18	5	47.18	5	49.61	45.85	0	20,485	0.00%
2018/07/17	7	50.86	6	51.22	50.90	1	20,276	0.00%
2018/07/16	0	0.00	1	51.20	49.65	-1	20,265	0.00%
2018/07/13	5	52.64	0	0.00	52.00	5	20,283	0.02%
2018/07/12	1	52.50	2	52.65	52.60	-1	20,531	0.00%
2018/07/11	4	52.63	4	52.75	51.80	0	20,832	0.00%
2018/07/10	1	53.70	0	0.00	52.40	1	20,859	0.00%
2018/07/09	2	54.70	2	54.00	54.00	0	20,861	0.00%
2018/07/06	1	54.00	2	58.70	55.50	-1	20,896	0.00%
2018/07/05	3	58.17	1	57.90	57.90	2	20,969	0.01%
2018/07/03	1	61.80	3	61.03	61.50	-2	20,903	-0.01%
2018/07/02	2	59.95	4	59.30	59.30	-2	20,719	-0.01%
2018/06/29	7	57.16	8	57.53	57.00	-1	20,522	0.00%
2018/06/28	5	55.98	10	56.50	55.80	-5	20,679	-0.02%
2018/06/27	5	58.34	3	58.30	57.60	2	21,421	0.01%
2018/06/26	1	56.60	1	57.20	57.60	0	21,661	0.00%
2018/06/25	4	58.78	6	59.27	56.70	-2	22,331	-0.01%
2018/06/22	11	58.97	13	59.20	58.40	-2	22,758	-0.01%
2018/06/21	7	58.43	2	59.00	57.80	5	22,747	0.02%
2018/06/20	8	59.10	7	60.40	57.60	1	22,667	0.00%
2018/06/19	12	58.38	4	59.15	57.00	8	22,460	0.04%
2018/06/15	12	60.88	14	61.36	59.50	-2	22,427	-0.01%
2018/06/14	14	60.29	12	60.50	59.60	2	22,244	0.01%
2018/06/13	9	61.07	45	59.46	58.70	-36	21,992	-0.16%
2018/06/12	17	62.54	18	61.94	65.10	-1	21,603	0.00%
2018/06/11	9	60.56	13	60.22	60.00	-4	21,153	-0.02%
2018/06/08	7	60.97	14	60.64	59.60	-7	21,069	-0.03%
2018/06/07	4	61.13	5	61.22	59.80	-1	20,875	0.00%
2018/06/06	52	61.67	31	61.13	60.60	21	20,827	0.10%
2018/06/05	55	63.67	47	64.33	60.60	8	21,042	0.04%
2018/06/04	64	67.95	99	67.42	64.40	-35	20,988	-0.17%
2018/06/01	79	64.35	46	61.47	66.60	33	20,470	0.16%
2018/05/31	43	63.94	53	62.37	60.60	-10	19,774	-0.05%
2018/05/30	11	59.24	4.3	60.41	61.20	6.7	19,175	0.04%
2018/05/29	11	57.50	14	57.05	57.20	-3	18,789	-0.02%
2018/05/28	19	55.31	34	57.11	56.70	-15	18,734	-0.08%
2018/05/25	27	52.76	15	53.53	53.80	12	18,330	0.07%
2018/05/24	12	50.88	15	51.16	51.80	-3	18,130	-0.02%
2018/05/23	4	50.50	5	50.86	50.10	-1	18,104	-0.01%
2018/05/22	19	51.49	12	51.95	50.70	7	17,897	0.04%
2018/05/21	3	51.77	16	51.26	50.60	-13	17,741	-0.07%
2018/05/18	3	55.57	15	53.66	52.10	-12	17,470	-0.07%
2018/05/17	22	57.94	0	0.00	57.30	22	17,203	0.13%
2018/05/16	8	59.63	6	59.25	58.20	2	17,002	0.01%
2018/05/15	7	56.41	7	58.30	59.10	0	16,351	0.00%
2018/05/14	3	53.30	1	53.90	53.80	2	16,107	0.01%
2018/05/11	0	0.00	1	50.50	50.60	-1	15,878	-0.01%
2018/05/10	4	52.75	2	52.60	52.60	2	15,750	0.01%
2018/05/07	4	52.43	6	53.13	54.00	-2	15,424	-0.01%
2018/05/04	3	50.93	2	51.00	51.00	1	15,013	0.01%
2018/04/30	3	49.75	4	49.29	50.50	-1	15,025	-0.01%
2018/04/27	1	48.55	0	0.00	48.65	1	15,052	0.01%
2018/04/25	1	47.65	0	0.00	46.90	1	15,449	0.01%
2018/04/19	0	0.00	3	48.97	49.90	-3	16,878	-0.02%
2018/04/18	5	48.43	6	48.77	49.05	-1	16,811	-0.01%
2018/04/17	7	49.49	6	49.53	47.55	1	16,604	0.01%
2018/04/16	0	0.00	4	53.20	52.70	-4	16,259	-0.02%
2018/04/13	1	54.90	0	0.00	54.60	1	16,165	0.01%
2018/04/12	6	55.60	0	0.00	55.90	6	16,055	0.04%
2018/04/10	0	0.00	2	52.60	52.40	-2	16,328	-0.01%
2018/04/09	12	55.63	12	55.64	54.00	0	16,599	0.00%
2018/04/03	16	55.60	2	53.95	55.50	14	16,941	0.08%
2018/04/02	9	50.49	0	0.00	50.60	9	16,618	0.05%
2018/03/31	31	50.52	27	50.31	49.80	4	16,814	0.02%
2018/03/30	13	49.81	14	50.64	49.50	-1	16,775	-0.01%
2018/03/29	7	47.11	6	47.83	48.35	1	15,886	0.01%
2018/03/28	10	47.06	9	46.52	46.50	1	15,454	0.01%
2018/03/27	1	43.50	12	46.40	46.40	-11	14,681	-0.07%
2018/03/26	1	41.30	0	0.00	42.20	1	14,229	0.01%
2018/03/23	10	39.32	11	39.81	39.50	-1	14,181	-0.01%
2018/03/22	18	41.69	15	42.94	41.00	3	14,100	0.02%
2018/03/21	4	40.58	13	40.55	42.00	-9	13,843	-0.07%
2018/03/16	0	0.00	1	39.85	39.60	-1	13,452	-0.01%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	1	40.10	1	40.60	40.30	0	13,392	0.00%
2018/03/13	1	39.95	0	0.00	39.85	1	13,261	0.01%
2018/03/09	4	42.00	10	40.32	39.40	-6	13,276	-0.05%
2018/03/08	11	39.42	9	39.67	40.65	2	13,007	0.02%
2018/03/07	3	38.92	3	38.47	37.80	0	12,640	0.00%
2018/03/06	3	38.12	7	37.95	37.75	-4	12,779	-0.03%
2018/03/05	4	37.73	1	37.35	37.50	3	13,422	0.02%
2018/03/02	2	39.65	0	0.00	39.10	2	13,869	0.01%
2018/03/01	3	38.70	6	38.72	39.40	-3	13,587	-0.02%
2018/02/27	3	38.00	5	38.27	37.00	-2	13,458	-0.01%
2018/02/26	6	38.13	2	37.53	37.65	4	13,563	0.03%
2018/02/23	17	37.73	34	37.77	37.65	-17	13,544	-0.13%
2018/02/22	4	35.60	0	0.00	35.65	4	13,578	0.03%
2018/02/21	3	35.05	3	35.18	35.50	0	13,554	0.00%
2018/02/07	4	34.06	13.1	34.34	34.60	-9.1	13,440	-0.07%
2018/02/06	21	32.62	11	33.15	32.35	10	13,389	0.07%
2018/02/01	2	36.95	1	36.30	36.60	1	13,289	0.01%
2018/01/31	4	36.70	2	37.15	36.45	2	13,308	0.02%
2018/01/30	13	37.25	1	37.95	36.90	12	13,336	0.09%
2018/01/29	1.1	38.85	3	38.95	38.25	-1.9	13,305	-0.01%
2018/01/26	1	37.75	1	38.25	38.95	0	13,367	0.00%
2018/01/25	4	39.36	11	40.05	37.90	-7	13,386	-0.05%
2018/01/24	2	38.70	5	39.04	38.70	-3	13,297	-0.02%
2018/01/23	9	39.15	4	39.56	38.30	5	13,411	0.04%
2018/01/22	3	39.77	8	39.15	39.40	-5	13,872	-0.04%
2018/01/19	22	39.59	21	39.78	39.90	1	14,166	0.01%
2018/01/18	7	39.64	0	0.00	38.90	7	13,806	0.05%
2018/01/17	13	39.13	14	40.23	39.70	-1	13,511	-0.01%
2018/01/16	6	38.15	10	38.44	38.55	-4	13,081	-0.03%
2018/01/15	57	37.33	56	36.94	38.10	1	12,653	0.01%
2018/01/11	8	34.03	0	0.00	34.10	8	11,646	0.07%
2018/01/09	3	34.47	7	33.41	33.95	-4	11,694	-0.03%
2018/01/05	1	36.40	1.1	36.10	36.15	-0.1	11,897	0.00%
2018/01/04	3.1	34.20	7	35.19	35.30	-3.9	11,835	-0.03%
2018/01/03	6	33.33	6	33.79	33.55	0	11,730	0.00%
2018/01/02	1	31.95	2	32.25	32.40	-1	11,342	-0.01%