強茂 (2481)-元大-桃園券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	3	55.37	0	0.00	55.80	3	1,411	0.21%
2024/04/12	0	0.00	5	59.00	59.40	-5	1,385	-0.36%
2024/04/11	0	0.00	2	58.80	59.70	-2	1,380	-0.14%
2024/04/09	0	59.20	0	0.00	59.20	0	1,436	0.00%
2024/04/03	5	57.80	0	0.00	58.20	5	1,459	0.34%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	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%
2024/03/20	0.1	56.80	4	56.60	57.10	-4	2,165	-0.18%
2024/03/19	0	0.00	3	56.67	56.50	-3	2,247	-0.13%
2024/03/14	0	0.00	2	57.60	57.60	-2	2,344	-0.09%
2024/03/13	1	59.60	0	0.00	58.40	1	2,361	0.04%
2024/03/07	1	60.50	5	60.00	60.30	-4	2,431	-0.16%
2024/03/06	2.1	61.00	1	61.20	60.90	1.1	2,561	0.04%
2024/03/05	0.4	61.53	0	0.00	61.20	0.4	2,838	0.01%
2024/03/04	1.6	61.73	2	62.25	61.50	-0.5	2,886	-0.02%
2024/02/23	2	62.50	0	0.00	62.20	2	2,878	0.07%
2024/02/21	1	63.10	1	63.40	63.50	0	2,900	0.00%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/16	1	62.60	2	63.20	63.30	-1	2,896	-0.03%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0.1	62.00	0.1	62.30	61.90	0	2,903	0.00%
2024/01/30	0	0.00	4	62.90	62.50	-4	2,888	-0.14%
2024/01/25	1	63.50	0	0.00	63.50	1	2,885	0.03%
2024/01/23	0	64.00	0	0.00	64.30	0	2,899	0.00%
2024/01/22	0	0.00	1	63.50	63.90	-1	2,893	-0.03%
2024/01/17	4	63.55	0.2	64.60	63.10	3.9	2,895	0.13%
2024/01/16	0.2	63.40	0	0.00	64.80	0.2	2,802	0.01%
2024/01/15	0	0.00	1	63.70	63.80	-1	2,770	-0.04%
2024/01/11	1	63.10	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	62.90	2.2	62.95	62.90	-1.2	2,804	-0.04%
2024/01/09	0	64.30	0	0.00	63.90	0	2,783	0.00%
2024/01/08	0	65.30	0	0.00	64.90	0	2,771	0.00%
2024/01/05	1	65.10	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.91	1	65.80	65.00	0	2,764	0.00%
2024/01/03	1.1	65.15	0	0.00	65.70	1.1	2,741	0.04%
2024/01/02	0.6	67.00	6	67.30	66.60	-5.4	2,686	-0.20%
2023/12/29	0.1	67.50	0	0.00	67.30	0.1	2,646	0.00%
2023/12/28	0.3	68.00	0	0.00	67.80	0.3	2,629	0.01%
2023/12/27	1	68.90	0	0.00	68.50	1	2,589	0.04%
2023/12/22	0	69.00	0	0.00	69.60	0	2,486	0.00%
2023/12/20	0	0.00	12	69.58	68.60	-12	2,439	-0.49%
2023/12/19	0	0.00	1	68.80	68.50	-1	2,392	-0.04%
2023/12/18	2	69.75	0	0.00	69.30	2	2,342	0.09%
2023/12/15	28	72.39	18	71.17	69.30	10	2,231	0.45%
2023/12/14	2.1	70.22	2	69.55	70.30	0.1	1,847	0.00%
2023/12/13	0.1	68.30	0	0.00	68.30	0.1	1,755	0.00%
2023/12/12	1	69.50	1	69.00	69.00	0	1,771	0.00%
2023/12/11	1	68.80	1	69.00	69.00	0	1,776	0.00%
2023/12/08	0	0.00	2.6	68.78	68.60	-2.6	1,714	-0.15%
2023/12/07	2	67.55	0	0.00	67.10	2	1,699	0.12%
2023/12/06	4	68.25	1	68.00	67.90	3	1,696	0.18%
2023/12/05	8	68.69	1	67.60	68.70	7	1,673	0.42%
2023/12/04	0.1	68.75	0	0.00	68.50	0.1	1,630	0.00%
2023/12/01	8	70.76	4	70.05	70.20	4	1,573	0.25%
2023/11/30	12	68.51	13.3	69.39	70.70	-1.3	1,431	-0.09%
2023/11/29	0	0.00	2	65.70	65.90	-2	1,156	-0.17%
2023/11/27	1	63.00	1	63.70	63.00	0	1,117	0.00%
2023/11/22	0	0.00	1	63.70	63.80	-1	1,142	-0.09%
2023/11/20	1	62.80	0	0.00	62.90	1	1,139	0.09%
2023/11/16	0.1	61.50	0	0.00	61.60	0.1	1,148	0.01%
2023/11/10	1	60.40	0	0.00	59.90	1	1,207	0.08%
2023/11/01	0	0.00	1	60.10	60.00	-1	1,499	-0.07%
2023/10/31	0	0.00	2.1	59.74	59.60	-2.1	1,525	-0.14%
2023/10/27	1	61.40	2	61.50	61.40	-1	1,633	-0.06%
2023/10/25	2	63.10	0	0.00	62.90	2	1,748	0.11%
2023/10/20	1	61.80	0	0.00	61.80	1	1,961	0.05%
2023/10/19	0.3	62.97	0	0.00	63.00	0.3	2,055	0.01%
2023/10/11	1	64.50	0	0.00	64.20	1	3,635	0.03%
2023/10/05	1.2	64.45	0	0.00	64.80	1.2	4,607	0.03%
2023/09/26	1	64.00	0	0.00	64.00	1	5,682	0.02%
2023/09/25	1	64.70	1	65.20	65.10	0	5,697	0.00%
2023/09/19	1	66.00	0	0.00	65.80	1	5,784	0.02%
2023/09/18	1	67.10	0	0.00	67.10	1	5,793	0.02%
2023/09/15	3	66.47	0	0.00	66.40	3	5,809	0.05%
2023/09/14	1.3	67.02	0	0.00	67.20	1.3	5,800	0.02%
2023/09/13	2	65.90	0	0.00	65.80	2	5,789	0.03%
2023/09/12	0	0.00	3	66.30	65.80	-3	5,816	-0.05%
2023/09/11	1.1	65.83	1	64.80	64.80	0.1	5,816	0.00%
2023/09/08	0	0.00	2	64.80	64.70	-2	5,816	-0.03%
2023/09/06	0	0.00	18	65.37	65.30	-18	5,877	-0.31%
2023/09/05	27	65.61	26	66.02	65.80	1	5,961	0.02%
2023/09/04	0	0.00	14	64.28	64.90	-14	5,958	-0.23%
2023/09/01	12	64.37	2	64.40	64.30	10	5,963	0.17%
2023/08/31	1	63.50	0	0.00	64.20	1	5,992	0.02%
2023/08/30	2.1	63.22	0	0.00	64.00	2.1	6,007	0.03%
2023/08/29	1	62.30	1	61.80	62.70	0	6,070	0.00%
2023/08/28	1	61.90	1	61.80	61.60	0	6,075	0.00%
2023/08/25	1	62.00	15	62.77	62.20	-14	6,093	-0.23%
2023/08/24	2	63.10	2	63.35	62.60	0	6,106	0.00%
2023/08/23	2	62.50	0	0.00	62.30	2	6,159	0.03%
2023/08/22	0.1	62.70	0	0.00	62.10	0.1	6,172	0.00%
2023/08/21	1	63.00	0	0.00	62.70	1	6,188	0.02%
2023/08/18	13	63.71	10	63.02	63.10	3	6,202	0.05%
2023/08/15	1	62.90	0	0.00	63.10	1	6,199	0.02%
2023/08/14	0	0.00	1	64.30	62.60	-1	6,204	-0.02%
2023/08/11	0	0.00	17	65.55	65.20	-17	6,171	-0.28%
2023/08/10	5	67.44	7	67.13	66.80	-2	6,139	-0.03%
2023/08/09	2.2	70.29	2	70.25	70.30	0.2	6,052	0.00%
2023/08/08	0	0.00	4.2	72.10	71.80	-4.2	6,001	-0.07%
2023/08/07	3	72.60	6	72.33	72.90	-3	5,999	-0.05%
2023/08/04	0	0.00	3	71.13	71.30	-3	6,010	-0.05%
2023/08/02	11	72.16	2	72.85	71.70	9	6,010	0.15%
2023/08/01	1	72.60	0	0.00	73.50	1	5,947	0.02%
2023/07/31	13	73.80	2	73.00	72.70	11	5,894	0.19%
2023/07/28	4.1	74.03	0	0.00	74.80	4.1	5,830	0.07%
2023/07/27	0	0.00	2	77.45	77.80	-2	5,781	-0.03%
2023/07/26	2	76.10	3	75.67	75.40	-1	5,704	-0.02%
2023/07/25	2	76.30	5	76.68	76.50	-3	5,677	-0.05%
2023/07/24	16	75.74	5	75.82	76.30	11	5,619	0.20%
2023/07/21	5	77.58	6	78.28	77.70	-1	5,525	-0.02%
2023/07/20	6.2	77.92	11	78.60	78.60	-4.8	5,494	-0.09%
2023/07/19	13.1	79.35	35	77.83	77.60	-21.9	5,426	-0.40%
2023/07/18	46.5	81.91	19.1	81.95	79.90	27.4	5,296	0.52%
2023/07/17	13	79.21	22	79.99	80.10	-9	4,748	-0.19%
2023/07/14	8	76.74	15.1	77.63	78.00	-7	4,388	-0.16%
2023/07/13	16.3	76.02	11	75.96	75.20	5.3	4,225	0.13%
2023/07/12	82.1	79.77	63.7	78.21	76.30	18.4	4,058	0.45%
2023/07/11	40.2	75.65	62.1	77.33	79.00	-21.9	3,399	-0.64%
2023/07/10	13	71.84	8.1	71.85	71.90	4.9	2,663	0.19%
2023/07/07	1	68.60	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	70.50	0	0.00	69.60	0	2,535	0.00%
2023/07/05	1	70.20	9	70.28	70.10	-8	2,547	-0.31%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/30	1	69.50	0	0.00	69.30	1	2,628	0.04%
2023/06/29	1	68.90	0	0.00	69.00	1	2,671	0.04%
2023/06/28	0	0.00	1	68.70	68.70	-1	2,814	-0.04%
2023/06/27	17	70.04	17	70.43	68.90	0	3,105	0.00%
2023/06/26	1	69.80	0	0.00	69.80	1	3,064	0.03%
2023/06/21	1	69.40	2	69.35	69.30	-1	3,102	-0.03%
2023/06/20	1	67.70	1	68.10	68.20	0	3,213	0.00%
2023/06/19	0	0.00	3	67.77	67.80	-3	3,365	-0.09%
2023/06/16	3	69.20	4	69.08	68.90	-1	3,404	-0.03%
2023/06/15	1	69.50	1	70.00	69.80	0	3,655	0.00%
2023/06/14	1	70.10	0	0.00	70.00	1	3,677	0.03%
2023/06/13	1	70.90	0	0.00	70.90	1	3,720	0.03%
2023/06/12	4	71.35	3.2	71.50	70.80	0.8	3,760	0.02%
2023/06/09	2	71.00	2	70.90	70.90	0	3,746	0.00%
2023/06/08	4	69.18	1	68.90	69.10	3	3,751	0.08%
2023/06/07	1	70.10	0	0.00	70.30	1	3,866	0.03%
2023/06/06	5	69.76	5	69.74	69.40	0	3,969	0.00%
2023/06/05	0	0.00	1	71.20	71.00	-1	4,284	-0.02%
2023/06/02	1	71.10	0.5	71.10	71.00	0.5	4,565	0.01%
2023/06/01	0	0.00	6	70.10	70.40	-6	4,811	-0.12%
2023/05/31	2	69.95	2	70.45	70.00	0	4,813	0.00%
2023/05/30	0	69.40	0	0.00	69.50	0	4,805	0.00%
2023/05/29	2	69.50	0	0.00	70.20	2	4,800	0.04%
2023/05/24	0	0.00	10	68.05	68.20	-10	4,776	-0.21%
2023/05/23	1	68.00	4	68.05	67.50	-3	4,779	-0.06%
2023/05/22	1	67.50	0	0.00	67.50	1	4,775	0.02%
2023/05/19	0	0.00	1	67.40	67.00	-1	4,807	-0.02%
2023/05/18	1	66.90	0	0.00	66.90	1	4,852	0.02%
2023/05/17	0	66.20	0	0.00	66.00	0	4,888	0.00%
2023/05/16	0	0.00	0	65.60	65.80	0	4,896	0.00%
2023/05/15	0	64.70	2	64.75	64.70	-2	4,903	-0.04%
2023/05/12	4	65.78	1	65.80	65.80	3	4,943	0.06%
2023/05/11	2	65.80	0	0.00	65.30	2	4,979	0.04%
2023/05/09	1	65.30	4	65.00	65.00	-3	5,044	-0.06%
2023/05/08	0	67.00	0	0.00	66.80	0	5,100	0.00%
2023/05/05	0	66.80	0.1	66.60	66.60	0	5,278	0.00%
2023/05/04	0	66.60	1	66.50	66.40	-1	5,367	-0.02%
2023/05/03	0	0.00	2	66.60	66.70	-2	5,474	-0.04%
2023/05/02	0	67.00	6	67.02	67.00	-6	5,540	-0.11%
2023/04/28	1	65.40	10.1	65.30	65.40	-9	5,623	-0.16%
2023/04/27	3	64.47	0	0.00	64.30	3	5,616	0.05%
2023/04/26	6	64.15	0	0.00	64.40	6	5,612	0.11%
2023/04/25	2	65.24	4	65.58	64.30	-2	5,597	-0.04%
2023/04/24	5	66.88	0	67.10	66.60	5	5,574	0.09%
2023/04/21	7	67.07	5	67.88	66.80	2	5,571	0.04%
2023/04/20	5.1	69.60	5	69.20	69.20	0.1	5,542	0.00%
2023/04/19	2	71.30	5	70.56	70.60	-3	5,551	-0.05%
2023/04/18	6	72.45	4	73.00	71.60	2	5,527	0.04%
2023/04/17	2	71.45	10	72.25	72.20	-8	5,455	-0.15%
2023/04/14	17	69.75	0	0.00	69.90	17	5,370	0.32%
2023/04/13	17	70.53	6	71.02	70.10	11	5,323	0.21%
2023/04/12	4	72.08	1	72.80	71.80	3	5,283	0.06%
2023/04/11	11	71.96	2	71.95	72.00	9	5,249	0.17%
2023/04/10	6	71.58	3	71.57	71.70	3	5,239	0.06%
2023/04/07	5	71.88	4	71.35	71.50	1	5,213	0.02%
2023/04/06	2	71.60	1	72.20	71.70	1	5,181	0.02%
2023/03/31	3	71.33	2	71.20	71.30	1	5,147	0.02%
2023/03/30	0	0.00	2	70.70	70.80	-2	5,119	-0.04%
2023/03/29	2	71.30	1.1	72.26	71.00	1	5,091	0.02%
2023/03/28	7	71.37	9	72.42	70.50	-2	4,993	-0.04%
2023/03/27	3	70.00	0	0.00	69.90	3	4,707	0.06%
2023/03/24	0	0.00	1	69.90	70.00	-1	4,711	-0.02%
2023/03/23	6.1	70.23	6	70.47	70.30	0.1	4,743	0.00%
2023/03/22	4	72.32	18	72.10	72.00	-14	4,658	-0.30%
2023/03/21	7	70.99	2	71.15	71.30	5	4,563	0.11%
2023/03/20	9.1	72.12	10.8	72.58	71.00	-1.8	4,701	-0.04%
2023/03/17	1	67.80	0	0.00	68.90	1	4,435	0.02%
2023/03/16	0	67.40	0	0.00	67.20	0	4,405	0.00%
2023/03/15	13	69.58	4	69.83	69.00	9	4,388	0.21%
2023/03/14	1	68.10	1	68.60	68.10	0	4,401	0.00%
2023/03/13	2.1	68.83	2	68.85	69.10	0.1	4,451	0.00%
2023/03/10	7	70.13	4	69.43	69.40	3	4,458	0.07%
2023/03/09	3	71.37	4.5	71.66	71.70	-1.5	4,608	-0.03%
2023/03/08	29	72.79	11.1	73.22	72.10	18	4,625	0.39%
2023/03/07	25.1	71.59	21.2	71.63	71.80	3.9	4,341	0.09%
2023/03/06	14.1	70.53	17	70.91	70.70	-2.9	4,092	-0.07%
2023/03/02	2	65.70	0	0.00	65.90	2	3,820	0.05%
2023/02/24	2	67.20	5	67.10	66.80	-3	3,849	-0.08%
2023/02/23	1	66.80	1	66.70	66.50	0	3,851	0.00%
2023/02/22	1.5	66.35	2	66.45	66.20	-0.5	3,873	-0.01%
2023/02/21	0	0.00	0.3	67.70	67.60	-0.3	3,879	-0.01%
2023/02/20	3	67.23	0	0.00	67.50	3	3,947	0.08%
2023/02/17	2.1	67.10	3	67.00	66.90	-0.9	3,966	-0.02%
2023/02/16	12	67.34	6.1	67.62	67.70	5.9	3,962	0.15%
2023/02/15	1	66.90	1	66.30	66.30	0	3,941	0.00%
2023/02/14	1	67.20	2	66.85	66.50	-1	3,907	-0.03%
2023/02/13	3	66.40	0	0.00	66.50	3	3,927	0.08%
2023/02/10	3	67.77	2.5	67.10	67.00	0.5	3,946	0.01%
2023/02/09	1	69.00	0.8	68.60	68.50	0.2	3,932	0.01%
2023/02/08	1	68.70	1	68.70	68.70	0	3,918	0.00%
2023/02/07	4	68.58	1	69.10	69.10	3	3,901	0.08%
2023/02/06	5.5	68.15	10	68.43	68.60	-4.5	3,895	-0.12%
2023/02/03	5	68.90	3	69.43	69.10	2	3,846	0.05%
2023/02/02	7	67.66	8.1	67.85	68.10	-1.1	3,694	-0.03%
2023/02/01	10	67.29	12	67.22	67.10	-2	3,638	-0.06%
2023/01/31	3.5	65.89	3	66.20	66.30	0.5	3,600	0.01%
2023/01/30	7.5	65.07	10	65.42	65.30	-2.5	3,581	-0.07%
2023/01/17	0.5	62.77	0	0.00	62.80	0.5	3,502	0.02%
2023/01/12	3	62.20	3	64.00	62.00	0	3,574	0.00%
2023/01/10	0	0.00	5	62.76	63.10	-5	3,637	-0.14%
2023/01/09	1	62.30	3	62.00	63.00	-2	3,665	-0.05%
2023/01/04	1	59.70	2	59.80	59.80	-1	3,793	-0.03%
2023/01/03	1	58.90	0	0.00	59.10	1	3,826	0.03%
2022/12/29	6	57.43	9	57.61	57.90	-3	3,869	-0.08%
2022/12/28	2	58.90	2	58.70	58.40	0	3,943	0.00%
2022/12/27	2	60.50	0	0.00	60.40	2	3,945	0.05%
2022/12/26	4	60.23	5	59.86	60.00	-1	3,975	-0.03%
2022/12/23	1	60.70	1	60.40	60.40	0	4,039	0.00%
2022/12/22	1	60.60	0	0.00	60.60	1	4,080	0.02%
2022/12/21	0.1	61.00	0	0.00	60.60	0.1	4,149	0.00%
2022/12/20	5	61.96	1	61.50	61.20	4	4,155	0.10%
2022/12/19	1	63.30	2	63.85	63.90	-1	4,177	-0.02%
2022/12/16	1	63.90	3	64.53	64.00	-2	4,209	-0.05%
2022/12/15	4	65.58	46	65.58	65.40	-42	4,215	-1.00%
2022/12/14	4	64.70	38	65.00	65.00	-34	4,141	-0.82%
2022/12/13	3	64.17	24	64.62	64.60	-21	4,113	-0.51%
2022/12/12	77	64.74	6	64.92	64.20	71	4,051	1.75%
2022/12/09	9	62.22	5	62.20	62.20	4	3,860	0.10%
2022/12/07	6	62.82	1	62.40	62.10	5	3,924	0.13%
2022/12/06	15	64.28	4	63.50	63.50	11	3,934	0.28%
2022/12/05	9	64.98	7	65.37	66.00	2	3,979	0.05%
2022/12/02	10	65.90	0	0.00	65.70	10	4,065	0.25%
2022/12/01	23	65.53	9	65.78	65.60	14	4,047	0.35%
2022/11/30	2	62.70	3.1	62.16	63.10	-1.1	3,926	-0.03%
2022/11/29	1	60.40	1	60.70	60.70	0	3,892	0.00%
2022/11/28	16	60.93	17	61.45	61.30	-1	3,919	-0.03%
2022/11/25	1.1	60.31	5	61.00	60.40	-3.9	4,007	-0.10%
2022/11/24	9	60.49	2	60.40	60.70	7	4,036	0.17%
2022/11/23	2	59.40	3	59.40	59.20	-1	4,057	-0.03%
2022/11/22	6	59.80	0	0.00	58.90	6	4,165	0.14%
2022/11/21	1	60.50	1	61.30	60.30	0	4,361	0.00%
2022/11/18	2	60.26	3	60.77	60.00	-1	4,769	-0.02%
2022/11/17	1	61.40	1	60.90	61.50	0	4,768	0.00%
2022/11/16	4	60.28	1	60.80	60.40	3	4,782	0.06%
2022/11/15	0	0.00	11	59.22	59.30	-11	4,748	-0.23%
2022/11/14	0	58.00	3	58.20	58.60	-3	4,871	-0.06%
2022/11/11	8	58.68	10	58.50	58.10	-2	5,017	-0.04%
2022/11/10	5	57.86	0	0.00	58.10	5	5,312	0.09%
2022/11/09	2	58.80	5	58.86	58.70	-3	5,539	-0.05%
2022/11/08	5	59.02	5	57.70	57.30	0	5,579	0.00%
2022/11/07	0.1	58.50	10	58.25	58.30	-10	5,601	-0.18%
2022/11/04	4	57.65	1	57.80	57.80	3	5,692	0.05%
2022/11/03	6	56.88	6	57.75	58.00	0	5,743	0.00%
2022/11/02	7	57.60	2	57.10	57.20	5	5,835	0.09%
2022/11/01	5	55.60	6	55.73	55.90	-1	5,908	-0.02%
2022/10/31	1	55.10	3	55.17	55.10	-2	6,159	-0.03%
2022/10/28	3	54.73	2	54.25	53.70	1	6,484	0.02%
2022/10/27	20	55.35	22	55.44	55.60	-2	6,538	-0.03%
2022/10/26	1	53.50	2	53.90	53.80	-1	6,519	-0.02%
2022/10/25	2	53.20	2	53.00	53.10	0	6,497	0.00%
2022/10/24	0	0.00	0	54.00	53.10	0	6,523	0.00%
2022/10/21	1	52.70	0	0.00	52.10	1	6,565	0.02%
2022/10/20	2	52.45	3	52.40	53.30	-1	6,603	-0.02%
2022/10/19	1	53.50	0	0.00	53.20	1	6,675	0.01%
2022/10/18	6.1	53.38	3	52.77	53.60	3.1	6,692	0.05%
2022/10/17	2.1	50.63	4	50.95	52.00	-2	6,812	-0.03%
2022/10/14	0.1	53.10	1	53.00	53.00	-0.9	7,022	-0.01%
2022/10/13	0	0.00	7	49.29	49.10	-7	7,058	-0.10%
2022/10/12	2	54.10	6	53.98	53.20	-4	7,066	-0.06%
2022/10/11	9	55.10	2	54.35	54.20	7	7,092	0.10%
2022/10/07	1	57.10	2	57.30	57.20	-1	7,117	-0.01%
2022/10/06	4.1	57.55	4	57.45	58.00	0.1	7,179	0.00%
2022/10/05	5	58.08	4	57.55	57.10	1	7,199	0.01%
2022/10/04	2	58.55	1	58.10	58.60	1	7,171	0.01%
2022/10/03	1	56.44	1	57.70	57.20	0	7,236	0.00%
2022/09/30	5	55.90	5	56.32	57.00	0	7,381	0.00%
2022/09/29	6	56.00	6	56.67	56.00	0	7,404	0.00%
2022/09/28	13.1	58.54	14	55.48	55.00	-0.9	7,415	-0.01%
2022/09/27	2	58.25	1	59.30	59.50	1	7,453	0.01%
2022/09/26	3	59.27	4	58.08	57.90	-1	7,571	-0.01%
2022/09/23	7	63.23	2	62.25	62.00	5	7,628	0.07%
2022/09/22	1	63.30	1	64.00	64.00	0	7,688	0.00%
2022/09/20	5	65.48	2	65.40	65.40	3	7,731	0.04%
2022/09/19	0	65.20	1	65.00	65.00	-1	7,790	-0.01%
2022/09/16	0	0.00	3	66.03	65.50	-3	7,829	-0.04%
2022/09/15	13	68.06	14	67.13	66.40	-1	7,899	-0.01%
2022/09/14	6	65.22	12	66.71	67.40	-6	7,925	-0.08%
2022/09/13	8	67.60	1	67.00	67.00	7	7,975	0.09%
2022/09/12	5	67.90	0	0.00	67.80	5	8,102	0.06%
2022/09/08	2	67.50	5	67.74	68.50	-3	8,290	-0.04%
2022/09/07	3	63.97	6	63.52	64.40	-3	8,456	-0.04%
2022/09/06	17	65.99	31	64.03	63.60	-14	8,418	-0.17%
2022/09/05	3	69.10	9	67.68	67.50	-6	8,364	-0.07%
2022/09/02	8	69.56	5	69.50	69.70	3	8,340	0.04%
2022/09/01	31	69.47	26	69.31	68.90	5	8,309	0.06%
2022/08/31	16	68.88	15	69.50	69.90	1	8,199	0.01%
2022/08/30	21	68.75	36	69.20	69.10	-15	8,195	-0.18%
2022/08/29	15.3	68.60	3	68.43	68.30	12.3	8,202	0.15%
2022/08/26	8	71.73	16	71.34	71.60	-8	8,191	-0.10%
2022/08/25	31.1	71.58	25	70.94	70.10	6.1	8,089	0.07%
2022/08/24	2	68.10	5	68.12	68.10	-3	7,866	-0.04%
2022/08/23	7	68.31	2	68.20	68.20	5	8,076	0.06%
2022/08/22	3	69.23	9	69.41	69.30	-6	8,299	-0.07%
2022/08/19	27	70.24	18	70.31	69.90	9	8,332	0.11%
2022/08/18	22	69.76	14	70.12	70.40	8	8,275	0.10%
2022/08/17	7.1	71.74	9	71.60	71.00	-1.9	8,186	-0.02%
2022/08/16	12	69.58	11	69.70	70.20	1	7,927	0.01%
2022/08/15	0	0.00	2	67.50	67.90	-2	7,819	-0.03%
2022/08/12	2	66.05	2	66.30	66.20	0	7,855	0.00%
2022/08/11	5.1	67.14	12	67.60	66.30	-7	7,936	-0.09%
2022/08/10	2	66.55	6	67.23	66.80	-4	8,128	-0.05%
2022/08/09	12	67.84	5	67.44	67.40	7	8,351	0.08%
2022/08/08	7	65.33	10	66.48	67.30	-3	8,537	-0.04%
2022/08/05	11	67.85	8	68.10	67.60	3	8,520	0.04%
2022/08/04	11	65.21	14	65.87	66.70	-3	8,413	-0.04%
2022/08/03	3.1	63.38	3	63.00	63.40	0.1	8,327	0.00%
2022/08/02	3	63.00	3	63.90	63.50	0	8,470	0.00%
2022/08/01	0	65.00	1	64.80	64.80	-1	8,563	-0.01%
2022/07/29	1	64.80	1	65.20	65.00	0	8,652	0.00%
2022/07/28	3	64.70	1	63.90	63.80	2	8,937	0.02%
2022/07/27	16	63.61	4	64.20	64.50	12	8,971	0.13%
2022/07/26	6	63.67	8	62.66	62.60	-2	9,027	-0.02%
2022/07/25	7	65.40	6	65.25	65.10	1	9,039	0.01%
2022/07/22	5	66.10	5	65.94	65.80	0	9,176	0.00%
2022/07/21	7	63.39	6	64.98	66.20	1	9,223	0.01%
2022/07/20	0	0.00	2	62.30	62.40	-2	9,154	-0.02%
2022/07/19	4	60.65	6	60.95	60.90	-2	9,272	-0.02%
2022/07/18	3.1	59.70	3	59.40	59.80	0.1	9,442	0.00%
2022/07/15	1	58.10	1	59.10	59.00	0	9,747	0.00%
2022/07/14	2	55.75	17	56.95	58.30	-15	10,055	-0.15%
2022/07/13	5	57.08	9	56.24	55.80	-4	10,347	-0.04%
2022/07/12	12	55.73	3	55.37	54.80	9	10,689	0.08%
2022/07/11	15	58.29	9	58.22	58.10	6	10,957	0.05%
2022/07/08	7	57.24	7	57.91	58.00	0	11,017	0.00%
2022/07/07	15	54.34	17	55.31	55.80	-2	10,898	-0.02%
2022/07/06	15	55.39	4	54.50	53.90	11	10,894	0.10%
2022/07/05	7	55.86	16	56.10	56.50	-9	10,938	-0.08%
2022/07/04	1	57.41	8	57.84	56.90	-7	10,930	-0.06%
2022/07/01	14.1	61.68	9	61.96	57.90	5.1	11,029	0.05%
2022/06/30	12	64.57	10	64.00	63.00	2	11,036	0.02%
2022/06/29	4	67.35	3	67.70	67.60	1	11,191	0.01%
2022/06/28	4	68.15	0	0.00	68.00	4	11,908	0.03%
2022/06/27	0	0.00	6	69.73	70.00	-6	13,329	-0.05%
2022/06/24	2	67.30	6	67.70	67.00	-4	13,453	-0.03%
2022/06/23	6.1	66.48	5	66.60	66.30	1.1	13,603	0.01%
2022/06/22	2	67.75	1	66.60	66.60	1	13,864	0.01%
2022/06/21	4	67.43	5	68.66	69.40	-1	14,058	-0.01%
2022/06/20	4	67.90	5.2	66.90	66.10	-1.2	14,344	-0.01%
2022/06/17	14	69.13	9	70.10	69.10	5	14,401	0.03%
2022/06/16	15.1	76.27	7	74.73	71.60	8.1	14,233	0.06%
2022/06/15	1	78.60	1	79.10	79.00	0	14,183	0.00%
2022/06/14	3	78.90	2	79.35	78.90	1	14,341	0.01%
2022/06/13	6	80.00	5	79.74	79.50	1	14,314	0.01%
2022/06/10	3	80.90	2.1	80.63	81.80	0.9	14,409	0.01%
2022/06/09	5	80.90	2	81.10	81.50	3	14,480	0.02%
2022/06/08	1	81.90	2	82.10	80.80	-1	14,506	-0.01%
2022/06/07	3	81.27	2	81.40	81.50	1	14,549	0.01%
2022/06/06	5	81.90	3	81.30	81.40	2	14,548	0.01%
2022/06/02	8	83.30	5	83.28	83.10	3	14,535	0.02%
2022/06/01	4.2	84.38	11	84.78	84.00	-6.8	14,505	-0.05%
2022/05/31	13	84.25	13	84.08	83.80	0	14,345	0.00%
2022/05/30	12	83.47	31	83.01	84.50	-19	14,193	-0.13%
2022/05/27	4	80.48	3	80.60	80.20	1	13,953	0.01%
2022/05/26	6	80.07	4	79.70	78.90	2	13,935	0.01%
2022/05/25	2	79.25	6	79.60	80.20	-4	13,923	-0.03%
2022/05/24	7.1	80.40	0	0.00	78.70	7.1	13,997	0.05%
2022/05/23	7	82.01	5	81.94	81.20	2	14,026	0.01%
2022/05/20	4.1	80.80	13	81.05	81.20	-8.9	14,123	-0.06%
2022/05/19	7	78.80	25.1	79.28	81.20	-18.1	14,577	-0.12%
2022/05/18	76	81.66	28	81.22	81.20	48	14,594	0.33%
2022/05/17	15	80.81	27	81.26	82.40	-12	14,434	-0.08%
2022/05/16	83	80.82	81	78.83	78.40	2	14,348	0.01%
2022/05/13	8	76.90	7	76.79	77.20	1	14,440	0.01%
2022/05/12	10	76.64	8	76.88	75.50	2	14,713	0.01%
2022/05/11	12	77.71	16	77.19	77.10	-4	15,081	-0.03%
2022/05/10	15	74.69	11	74.71	75.50	4	14,961	0.03%
2022/05/09	11.1	78.17	8.6	78.05	77.10	2.5	15,062	0.02%
2022/05/06	6	79.87	7	80.44	81.20	-1	15,546	-0.01%
2022/05/05	13.1	81.96	8.2	81.87	81.40	4.9	15,572	0.03%
2022/05/04	3	79.30	7	78.66	78.60	-4	15,326	-0.03%
2022/05/03	4	77.20	5	77.78	77.90	-1	15,547	-0.01%
2022/04/29	15.5	78.23	16	77.84	76.10	-0.5	15,578	0.00%
2022/04/28	16	74.98	17.7	75.30	76.00	-1.7	15,557	-0.01%
2022/04/27	21.1	72.97	26	73.93	76.10	-4.9	15,466	-0.03%
2022/04/26	25.1	77.71	17.5	77.90	77.00	7.6	15,339	0.05%
2022/04/25	7	79.56	11.5	79.41	78.70	-4.5	15,252	-0.03%
2022/04/22	13.1	83.22	8	83.50	82.80	5	15,120	0.03%
2022/04/21	25.9	83.74	29	83.70	84.60	-3.1	14,983	-0.02%
2022/04/20	23.1	80.25	21	80.62	80.80	2.1	14,855	0.01%
2022/04/19	26	82.37	15	81.63	80.60	11	14,623	0.08%
2022/04/18	26.2	83.03	19.2	83.00	82.00	7	14,444	0.05%
2022/04/15	28.2	86.66	16.1	86.18	85.00	12.1	14,235	0.08%
2022/04/14	6.4	92.09	4.3	91.98	90.80	2.1	14,260	0.01%
2022/04/13	5	93.88	4	94.48	93.80	1	14,192	0.01%
2022/04/12	4.5	94.00	4	94.43	93.30	0.5	14,352	0.00%
2022/04/11	19	96.12	3	95.33	95.00	16	14,407	0.11%
2022/04/08	29	98.34	28	98.36	98.10	1	14,392	0.01%
2022/04/07	11.6	99.13	6	100.40	98.00	5.6	14,346	0.04%
2022/04/06	8.1	100.35	5	100.92	101.50	3.1	14,168	0.02%
2022/04/01	9.3	99.76	5	100.06	100.50	4.3	14,162	0.03%
2022/03/31	105	104.14	71.1	103.57	102.00	33.9	13,986	0.24%	大買/
2022/03/30	88.1	105.94	111.5	106.69	105.00	-23.4	13,567	-0.17%	大賣/
2022/03/29	5	99.74	9	100.12	98.80	-4	12,340	-0.03%
2022/03/28	11	98.64	7	99.30	98.40	4	12,524	0.03%
2022/03/25	7	99.61	9	100.30	99.90	-2	12,582	-0.02%
2022/03/24	8.2	97.72	4	97.43	97.80	4.2	12,322	0.03%
2022/03/23	15.1	99.81	12	99.54	99.60	3.1	12,188	0.03%
2022/03/22	6.3	101.44	1	102.50	102.50	5.3	12,003	0.04%
2022/03/21	8	105.44	6	105.42	105.00	2	11,884	0.02%
2022/03/18	11.1	104.01	10.2	104.31	105.00	0.9	11,866	0.01%
2022/03/17	3	101.00	4	99.90	102.00	-1	11,702	-0.01%
2022/03/16	4	95.60	4	96.00	96.30	0	11,705	0.00%
2022/03/15	14	97.31	10	95.70	95.00	4	11,863	0.03%
2022/03/14	8	102.75	8	103.13	102.00	0	11,960	0.00%
2022/03/11	3	101.00	3	99.00	101.00	0	12,395	0.00%
2022/03/10	2	100.00	4	100.50	99.50	-2	12,755	-0.02%
2022/03/09	6	96.30	7	96.81	97.70	-1	13,630	-0.01%
2022/03/08	6	96.57	7.8	94.56	93.70	-1.8	13,895	-0.01%
2022/03/07	4	98.38	3	97.67	97.30	1	14,153	0.01%
2022/03/04	9	101.11	4	101.63	101.50	5	14,469	0.03%
2022/03/03	7	103.57	4	103.50	103.00	3	14,750	0.02%
2022/03/02	0	0.00	1	102.00	103.50	-1	14,986	-0.01%
2022/03/01	2	103.50	4	102.75	103.50	-2	15,294	-0.01%
2022/02/25	3	101.67	4	101.25	100.50	-1	15,771	-0.01%
2022/02/24	18	100.82	10.5	100.68	99.40	7.5	16,240	0.05%
2022/02/23	41	102.62	44	102.89	104.00	-3	16,640	-0.02%
2022/02/22	38.5	102.64	31	103.32	102.50	7.5	17,811	0.04%
2022/02/21	72.1	108.19	69	108.39	106.00	3.1	18,081	0.02%
2022/02/18	7.1	107.79	8	107.56	109.00	-0.9	17,897	-0.01%
2022/02/17	60.2	106.08	58.5	106.15	107.00	1.7	18,019	0.01%
2022/02/16	17	107.59	16	106.81	107.00	1	18,175	0.01%
2022/02/15	24	107.71	19	107.32	105.00	5	18,300	0.03%
2022/02/14	11	106.00	11	106.18	106.00	0	18,441	0.00%
2022/02/11	25	105.40	21.7	105.60	105.00	3.4	18,444	0.02%
2022/02/10	7	102.14	2	102.75	103.00	5	18,668	0.03%
2022/02/09	16	103.34	20.1	103.03	103.00	-4.1	19,384	-0.02%
2022/02/08	15	99.43	30	101.07	102.00	-15	19,523	-0.08%
2022/02/07	27	93.32	31	93.85	95.00	-4	19,910	-0.02%
2022/01/26	9.1	90.47	8	90.59	90.50	1.1	20,923	0.01%
2022/01/25	31	92.46	27	91.47	89.50	4	22,423	0.02%
2022/01/24	5	86.96	10	88.52	91.30	-5	22,697	-0.02%
2022/01/21	1	89.20	3	89.07	88.70	-2	23,536	-0.01%
2022/01/20	5.1	90.08	3	90.27	90.30	2.1	24,081	0.01%
2022/01/19	10	90.55	7	90.74	90.40	3	24,609	0.01%
2022/01/18	7	93.09	9	92.78	92.40	-2	25,087	-0.01%
2022/01/17	3	90.63	3	90.47	92.00	0	25,652	0.00%
2022/01/14	2	88.85	4	88.78	89.30	-2	26,174	-0.01%
2022/01/13	10	90.71	8	90.65	90.60	2	27,169	0.01%
2022/01/12	7.1	93.06	4	92.85	92.70	3.1	27,947	0.01%
2022/01/11	10	94.89	2	94.65	93.70	8	28,558	0.03%
2022/01/10	4	95.90	18	97.18	98.60	-14	28,664	-0.05%
2022/01/07	30.2	96.33	17	97.41	95.00	13.2	28,617	0.05%
2022/01/06	4	100.25	8	100.69	100.50	-4	28,343	-0.01%
2022/01/05	9.4	101.76	5	101.30	102.00	4.4	28,453	0.02%
2022/01/04	12	105.00	3	105.50	104.00	9	28,502	0.03%
2022/01/03	6.4	106.09	1	108.00	105.50	5.4	28,716	0.02%
2021/12/30	1	106.50	2	106.75	107.00	-1	28,796	0.00%
2021/12/28	6.1	108.98	6	108.67	108.00	0.1	29,134	0.00%
2021/12/27	7	108.86	5	108.50	109.00	2	29,185	0.01%
2021/12/24	51.1	108.62	48	109.21	107.50	3.1	29,287	0.01%
2021/12/23	4	110.75	13	111.04	111.50	-9	29,125	-0.03%
2021/12/22	106	109.83	99	109.71	108.00	7	29,022	0.02%	大買/
2021/12/21	2	108.75	5.7	107.80	108.00	-3.7	28,709	-0.01%
2021/12/20	5	104.60	8	105.69	105.00	-3	28,555	-0.01%
2021/12/17	8.5	105.01	4.1	104.13	104.50	4.4	28,800	0.02%
2021/12/16	30	106.33	26	106.42	109.00	4	28,899	0.01%
2021/12/15	27	103.96	28	104.11	106.00	-1	28,763	0.00%
2021/12/14	92	102.52	93	102.62	102.50	-1	28,719	0.00%
2021/12/13	5.1	104.71	9	105.67	106.00	-4	28,701	-0.01%
2021/12/10	13.2	105.62	6	105.42	105.00	7.2	28,726	0.02%
2021/12/09	8	110.56	8	109.44	109.00	0	28,660	0.00%
2021/12/08	41.2	111.58	56	111.42	112.00	-14.8	28,764	-0.05%
2021/12/07	57	111.40	52	111.52	110.00	5	28,852	0.02%
2021/12/06	17	112.03	18	112.11	113.00	-1	28,486	0.00%
2021/12/03	27.1	113.02	38.1	113.40	111.50	-11	28,344	-0.04%
2021/12/02	15	111.27	10.2	110.41	107.00	4.8	27,818	0.02%
2021/12/01	8	111.31	13	110.23	110.50	-5	27,901	-0.02%
2021/11/30	9	108.39	10.7	109.29	110.50	-1.7	28,112	-0.01%
2021/11/29	9.1	104.18	8	105.13	106.00	1.1	28,267	0.00%
2021/11/26	10.6	105.77	5	105.20	103.50	5.6	28,113	0.02%
2021/11/25	13	110.15	12	109.75	108.00	1	27,981	0.00%
2021/11/24	23	110.02	25.5	110.29	112.00	-2.5	27,809	-0.01%
2021/11/23	19	110.26	31.7	109.28	106.00	-12.7	27,568	-0.05%
2021/11/22	26.5	111.70	15	110.37	108.50	11.5	27,561	0.04%
2021/11/19	41.1	111.73	43.2	112.21	111.50	-2.1	27,864	-0.01%
2021/11/18	25	104.78	18	105.39	106.00	7	27,212	0.03%
2021/11/17	10	102.25	14.2	102.64	102.00	-4.2	27,315	-0.02%
2021/11/16	2	100.26	1,010.3	98.58	98.20	-1,008.3	27,667	-3.64%	大賣/鉅額交易
2021/11/15	2.3	100.72	10	100.64	100.50	-7.7	28,029	-0.03%
2021/11/12	10.1	102.11	12	102.17	100.50	-1.9	28,240	-0.01%
2021/11/11	16	100.12	13	100.20	101.00	3	28,331	0.01%
2021/11/10	34.6	97.14	29	97.12	97.90	5.6	28,092	0.02%
2021/11/09	72.1	99.05	65	98.90	98.00	7.1	27,946	0.03%
2021/11/08	72.8	102.68	58	102.79	99.20	14.8	27,499	0.05%
2021/11/05	46.5	108.76	42.4	108.85	110.00	4.1	26,953	0.02%
2021/11/04	35.6	113.49	31.3	112.77	110.00	4.3	26,808	0.02%
2021/11/03	43	108.02	49	107.88	108.00	-6	26,125	-0.02%
2021/11/02	131.2	118.34	85.2	116.65	111.50	46	25,206	0.18%	大買/
2021/11/01	13.1	119.79	33.1	122.44	123.50	-20	23,823	-0.08%
2021/10/29	78.1	113.25	92.2	114.16	112.50	-14.1	23,484	-0.06%
2021/10/28	24	109.37	15.6	108.30	107.50	8.5	22,973	0.04%
2021/10/27	40.2	106.34	30.1	105.94	107.00	10.1	22,734	0.04%
2021/10/26	81	105.78	69	105.53	101.50	12	22,334	0.05%
2021/10/25	34	105.12	47.1	105.14	105.50	-13.1	22,136	-0.06%
2021/10/22	38.3	102.29	45.2	102.04	101.50	-6.9	22,045	-0.03%
2021/10/21	36	101.06	48.2	101.33	100.50	-12.2	22,333	-0.05%
2021/10/20	72.5	98.17	47.8	97.73	96.80	24.7	22,038	0.11%
2021/10/19	39	98.30	46.1	99.26	101.50	-7.1	22,139	-0.03%
2021/10/18	6	94.17	6	93.65	92.60	0	21,900	0.00%
2021/10/15	31	91.60	24	92.55	91.40	7	22,556	0.03%
2021/10/14	9	89.42	11	88.75	89.00	-2	23,483	-0.01%
2021/10/13	6	91.30	6	90.48	87.40	0	23,748	0.00%
2021/10/12	13	94.72	10	94.35	93.30	3	24,108	0.01%
2021/10/08	7	93.34	12	93.07	94.00	-5	24,790	-0.02%
2021/10/07	7	88.97	9	88.83	89.50	-2	25,392	-0.01%
2021/10/06	15	87.43	10	86.96	86.20	5	25,823	0.02%
2021/10/05	4	85.90	10	83.54	86.50	-6	26,290	-0.02%
2021/10/04	2	83.95	5	82.58	81.10	-3	26,522	-0.01%
2021/10/01	2	83.85	2	84.05	84.10	0	26,890	0.00%
2021/09/30	3	89.53	3	89.67	89.30	0	27,668	0.00%
2021/09/29	1	87.73	4	88.68	87.70	-3	28,122	-0.01%
2021/09/28	6	93.47	6	93.52	91.80	0	28,938	0.00%
2021/09/27	4	95.05	3	94.27	94.60	1	29,581	0.00%
2021/09/24	23	96.06	21.1	95.77	95.00	1.9	30,007	0.01%
2021/09/23	15.1	93.43	13.1	95.40	95.40	2	30,217	0.01%
2021/09/22	3	90.83	2	90.90	90.20	1	30,320	0.00%
2021/09/17	0.1	91.84	3	90.87	92.30	-3	31,093	-0.01%
2021/09/16	9	90.82	13	91.20	90.40	-4	31,844	-0.01%
2021/09/15	5	92.12	5.4	91.12	92.30	-0.4	32,181	0.00%
2021/09/14	2	92.75	3	91.77	91.70	-1	32,862	0.00%
2021/09/13	10	95.61	10.5	94.21	92.30	-0.5	33,164	0.00%
2021/09/10	118.5	94.55	10	93.25	94.90	108.5	33,443	0.32%	大買/鉅額交易
2021/09/09	251	93.90	1	91.90	93.90	250	34,291	0.73%	大買/鉅額交易
2021/09/08	10	92.79	15	90.94	90.50	-5	35,196	-0.01%
2021/09/07	14.2	92.43	15	92.83	94.30	-0.8	35,488	0.00%
2021/09/06	170	94.92	13	95.53	94.50	157	35,198	0.45%	大買/鉅額交易
2021/09/03	529.2	98.69	23.9	98.32	98.50	505.3	34,882	1.45%	大買/鉅額交易
2021/09/02	22.1	102.99	31	104.32	100.50	-8.9	34,527	-0.03%
2021/09/01	14	110.11	3	109.33	111.00	11	34,572	0.03%
2021/08/31	6	107.33	4	107.63	108.50	2	34,495	0.01%
2021/08/30	2.1	108.53	8.5	108.82	110.00	-6.4	34,408	-0.02%
2021/08/27	29.9	108.24	18	108.55	106.50	11.9	34,340	0.03%
2021/08/26	30.2	113.62	19	112.42	111.50	11.2	34,147	0.03%
2021/08/25	46.7	114.21	48.5	113.08	113.00	-1.9	34,077	-0.01%
2021/08/24	16	109.06	20	109.05	107.50	-4	33,308	-0.01%
2021/08/23	61	107.74	50	107.72	106.00	11	32,775	0.03%
2021/08/20	48.2	104.49	34.8	103.68	105.00	13.4	32,351	0.04%
2021/08/19	28.2	100.51	31	100.58	99.00	-2.8	31,672	-0.01%
2021/08/18	41	94.71	65	92.98	100.00	-24	31,083	-0.08%
2021/08/17	29	95.34	32	95.98	91.00	-3	30,700	-0.01%
2021/08/16	12	97.91	18	98.29	98.90	-6	30,369	-0.02%
2021/08/13	12.6	99.70	10	99.73	97.00	2.6	30,232	0.01%
2021/08/12	8	100.31	9	101.89	103.00	-1	30,107	0.00%
2021/08/11	18	100.12	56.3	98.09	97.60	-38.3	29,975	-0.13%
2021/08/10	17	100.31	31	100.25	101.00	-14	29,776	-0.05%
2021/08/09	23	103.91	17	102.79	100.50	6	29,579	0.02%
2021/08/06	5	105.40	10	106.65	108.50	-5	29,399	-0.02%
2021/08/05	76.5	108.98	20.1	108.51	108.50	56.4	29,282	0.19%
2021/08/04	15	114.27	15	114.86	113.00	0	29,279	0.00%
2021/08/03	59.1	113.64	50	114.45	113.50	9.1	29,284	0.03%
2021/08/02	6	107.25	17.2	108.38	111.50	-11.2	28,915	-0.04%
2021/07/30	13	105.92	22	105.36	102.50	-9	28,598	-0.03%
2021/07/29	25	106.30	25	106.66	107.00	0	28,473	0.00%
2021/07/28	20	106.20	23.3	105.65	104.50	-3.3	28,180	-0.01%
2021/07/27	60	118.87	43	118.28	114.50	17	27,765	0.06%
2021/07/26	33.1	115.73	57	115.29	115.50	-23.9	27,020	-0.09%
2021/07/23	94.2	113.54	67	112.59	110.00	27.2	26,312	0.10%
2021/07/22	11.2	109.79	34	111.74	113.50	-22.8	25,352	-0.09%
2021/07/21	66.5	107.55	33.1	105.30	103.50	33.4	25,114	0.13%
2021/07/20	63.3	104.68	80.1	105.32	108.50	-16.8	24,422	-0.07%
2021/07/19	30	102.15	17	102.97	100.00	13	23,783	0.05%
2021/07/16	61	99.84	66	101.33	102.50	-5	24,120	-0.02%
2021/07/15	76	96.84	75.3	96.99	100.00	0.7	24,054	0.00%
2021/07/14	38	102.32	46.7	101.90	98.10	-8.7	23,919	-0.04%
2021/07/13	19	109.79	37	113.89	109.00	-18	23,126	-0.08%
2021/07/12	17	100.62	30.4	101.46	105.50	-13.4	22,646	-0.06%
2021/07/09	84	96.18	89	96.50	96.00	-5	22,042	-0.02%
2021/07/08	91	96.38	92	94.88	94.80	-1	21,711	0.00%
2021/07/07	126.1	95.84	92	95.91	93.60	34.1	21,344	0.16%	大買/
2021/07/06	60	91.56	61	92.17	92.60	-1	20,611	0.00%
2021/07/05	74.5	91.35	57	93.18	90.50	17.5	20,264	0.09%
2021/07/02	78	83.41	92.3	84.59	87.60	-14.2	19,651	-0.07%
2021/07/01	62	83.43	58	80.95	79.70	4	19,370	0.02%
2021/06/30	20.2	83.01	37	83.11	86.20	-16.9	19,562	-0.09%
2021/06/29	67	80.12	79	80.07	78.70	-12	19,614	-0.06%
2021/06/28	122.8	81.17	78	80.70	79.60	44.8	19,407	0.23%	大買/
2021/06/25	58.1	78.89	77.3	79.34	81.80	-19.3	18,838	-0.10%
2021/06/24	62	74.40	53	74.65	74.40	9	18,163	0.05%
2021/06/23	143.3	72.35	128.1	72.76	74.50	15.2	17,792	0.09%	大買/大賣/
2021/06/22	58	67.83	52	69.16	69.90	6	17,070	0.04%
2021/06/21	47	68.29	41	68.98	66.20	6	16,679	0.04%
2021/06/18	112.6	67.83	124.8	68.28	68.90	-12.2	16,156	-0.08%	大買/大賣/
2021/06/17	110.5	63.66	106.1	64.18	65.20	4.4	15,070	0.03%	大買/大賣/
2021/06/16	24.4	60.70	32.1	60.68	61.00	-7.7	14,076	-0.05%
2021/06/15	2	57.15	8	57.86	57.80	-6	13,617	-0.04%
2021/06/11	13	56.35	13	56.60	56.50	0	13,585	0.00%
2021/06/10	48	57.02	50.3	56.85	57.00	-2.3	13,668	-0.02%
2021/06/09	39.1	57.28	46	57.01	56.50	-6.9	13,562	-0.05%
2021/06/08	5	54.16	6	54.37	54.80	-1	13,053	-0.01%
2021/06/07	5	53.14	4	53.48	53.40	1	13,119	0.01%
2021/06/04	6	53.85	7	54.14	54.00	-1	13,221	-0.01%
2021/06/03	22	53.74	26	53.17	53.50	-4	13,225	-0.03%
2021/06/02	50.2	53.81	47	53.42	52.90	3.2	13,253	0.02%
2021/06/01	8	51.70	14	51.97	52.00	-6	12,855	-0.05%
2021/05/31	52.3	50.75	44	51.23	51.20	8.3	12,919	0.06%
2021/05/28	21	50.83	11	51.65	50.60	10	13,004	0.08%
2021/05/27	4	47.91	4	48.36	48.35	0	13,181	0.00%
2021/05/26	2	48.00	3	48.07	48.40	-1	13,217	-0.01%
2021/05/25	4	47.50	4	47.81	47.85	0	13,317	0.00%
2021/05/24	3	46.20	2	46.35	46.25	1	13,390	0.01%
2021/05/21	24	45.13	31	45.79	46.15	-7	13,538	-0.05%
2021/05/20	9	44.17	14	44.78	43.85	-5	13,616	-0.04%
2021/05/19	5	43.88	5	44.98	45.60	0	13,604	0.00%
2021/05/18	4	41.31	5	42.94	43.55	-1	13,512	-0.01%
2021/05/17	3	40.32	8	40.24	39.60	-5	13,515	-0.04%
2021/05/14	5	45.05	4	43.99	43.95	1	13,471	0.01%
2021/05/13	10	42.38	8	43.46	44.00	2	13,381	0.01%
2021/05/12	8	44.96	11	45.35	43.50	-3	13,348	-0.02%
2021/05/11	9.1	48.10	13	47.15	46.60	-3.9	13,217	-0.03%
2021/05/10	13	52.13	12	51.57	51.10	1	13,093	0.01%
2021/05/07	1	52.60	1	52.40	53.60	0	13,597	0.00%
2021/05/06	22	51.48	25	50.32	50.70	-3	13,602	-0.02%
2021/05/05	2	51.60	4	52.33	50.90	-2	13,569	-0.01%
2021/05/04	1	51.90	2	51.50	52.40	-1	13,623	-0.01%
2021/05/03	11	56.51	12	56.19	55.50	-1	13,697	-0.01%
2021/04/29	1	58.80	5	58.82	59.00	-4	13,737	-0.03%
2021/04/28	4	60.38	2	60.90	60.50	2	13,804	0.01%
2021/04/27	11	61.20	4	60.80	60.20	7	13,935	0.05%
2021/04/26	30	62.46	43	62.46	62.70	-13	13,805	-0.09%
2021/04/23	40	62.77	25.1	62.41	62.40	14.9	13,876	0.11%
2021/04/22	55	63.23	51	63.44	60.50	4	13,695	0.03%
2021/04/21	17	60.55	20	61.14	61.70	-3	13,209	-0.02%
2021/04/20	28	60.25	20	60.37	59.50	8	12,870	0.06%
2021/04/19	5	56.36	7	56.51	56.70	-2	12,514	-0.02%
2021/04/16	4	55.50	5	55.84	56.00	-1	12,781	-0.01%
2021/04/14	14	55.24	8	55.30	55.40	6	12,979	0.05%
2021/04/13	4	56.00	4	57.73	55.80	0	13,158	0.00%
2021/04/12	13.2	57.86	8	57.69	57.10	5.2	13,235	0.04%
2021/04/09	10	58.59	14.1	58.81	58.60	-4.1	13,439	-0.03%
2021/04/08	10	60.16	21	60.26	60.70	-11	14,110	-0.08%
2021/04/07	50	59.54	48	59.31	59.60	2	14,202	0.01%
2021/04/06	39.1	57.40	41	58.17	59.60	-2	14,068	-0.01%
2021/04/01	17	55.83	24	55.75	54.50	-7	13,793	-0.05%
2021/03/31	25	53.42	21	53.80	53.50	4	14,143	0.03%
2021/03/30	12	54.42	8	54.24	54.00	4	15,208	0.03%
2021/03/29	25	54.12	30	53.75	54.60	-5	16,146	-0.03%
2021/03/26	10	52.86	11	52.59	53.70	-1	16,282	-0.01%
2021/03/25	7	52.70	10	52.58	52.20	-3	16,368	-0.02%
2021/03/24	5	53.16	7	53.50	53.70	-2	16,465	-0.01%
2021/03/23	2	53.45	4	53.68	53.00	-2	16,589	-0.01%
2021/03/22	24	54.52	25	54.56	54.40	-1	16,726	-0.01%
2021/03/19	11	54.37	0	0.00	54.60	11	16,967	0.06%
2021/03/18	11	55.10	3	54.50	54.20	8	17,189	0.05%
2021/03/17	16	54.20	24	54.29	54.20	-8	17,384	-0.05%
2021/03/16	34	53.92	30	54.21	53.80	4	17,675	0.02%
2021/03/15	2	53.25	3.3	53.91	54.10	-1.3	18,108	-0.01%
2021/03/12	26	52.92	20	52.66	53.10	6	18,159	0.03%
2021/03/11	2	52.05	1	52.90	52.90	1	18,251	0.01%
2021/03/10	1	50.60	17	51.89	51.40	-16	18,268	-0.09%
2021/03/09	42	48.82	37	48.72	48.70	5	18,249	0.03%
2021/03/08	9	50.97	4	49.96	49.65	5	18,577	0.03%
2021/03/05	13	51.47	11	51.52	51.30	2	18,928	0.01%
2021/03/04	46	52.44	55	52.71	51.60	-9	19,241	-0.05%
2021/03/03	28	53.89	15	54.18	54.10	13	19,614	0.07%
2021/03/02	11	55.05	15	56.10	53.90	-4	19,881	-0.02%
2021/02/26	14	54.02	25	54.38	54.00	-11	20,047	-0.05%
2021/02/25	73	55.15	75	54.95	54.60	-2	21,355	-0.01%
2021/02/24	53	55.09	41	54.81	55.00	12	22,443	0.05%
2021/02/23	31	55.69	21	55.16	55.00	10	22,545	0.04%
2021/02/22	25	54.59	31	54.81	54.40	-6	22,470	-0.03%
2021/02/19	18	52.93	28	53.10	53.10	-10	22,464	-0.04%
2021/02/18	6	52.07	4	52.30	52.40	2	22,985	0.01%
2021/02/17	3	51.03	35	51.26	51.80	-32	23,384	-0.14%
2021/02/05	5	49.00	2	48.80	48.90	3	23,516	0.01%
2021/02/04	1	50.00	2	50.00	49.35	-1	24,050	0.00%
2021/02/03	1	51.00	7	50.90	50.60	-6	24,582	-0.02%
2021/02/02	4	50.05	2	50.30	50.00	2	24,837	0.01%
2021/02/01	2	49.18	7.2	49.73	49.00	-5.2	24,991	-0.02%
2021/01/29	53.2	52.14	73.4	52.41	50.50	-20.2	24,939	-0.08%
2021/01/28	11	50.67	2	51.80	51.20	9	24,472	0.04%
2021/01/27	17	52.50	7	52.57	52.50	10	24,442	0.04%
2021/01/26	20	52.93	5	52.66	52.00	15	24,460	0.06%
2021/01/25	3	53.73	32	53.95	53.30	-29	24,404	-0.12%
2021/01/22	3	50.97	7	51.37	51.60	-4	24,222	-0.02%
2021/01/21	7.1	51.51	2.6	51.38	51.00	4.5	24,138	0.02%
2021/01/20	42	52.05	33	52.51	51.70	9	24,060	0.04%
2021/01/19	28	54.89	31	55.14	54.80	-3	23,846	-0.01%
2021/01/18	13.4	54.85	17	55.38	55.50	-3.6	23,821	-0.02%
2021/01/15	6	54.21	13.4	54.22	54.00	-7.3	23,598	-0.03%
2021/01/14	13	54.34	11	54.72	53.90	2	23,431	0.01%
2021/01/13	38	55.26	25	55.29	55.30	13	23,327	0.06%
2021/01/12	61	56.25	42	56.01	55.30	19	23,246	0.08%
2021/01/11	16.4	54.55	47	55.70	56.50	-30.6	22,867	-0.13%
2021/01/08	30	53.72	63	54.02	53.50	-33	22,833	-0.14%
2021/01/07	19	53.60	13	53.35	53.20	6	23,230	0.03%
2021/01/06	14	54.35	10	53.44	53.00	4	23,313	0.02%
2021/01/05	15	53.81	13	54.21	54.70	2	23,142	0.01%
2021/01/04	59	55.14	17	54.91	54.70	42	23,109	0.18%
2020/12/31	65	54.44	87	54.35	54.10	-22	23,051	-0.10%
2020/12/30	73	52.49	61.2	52.27	51.80	11.8	22,367	0.05%
2020/12/29	54	51.84	42.6	51.87	52.80	11.4	22,044	0.05%
2020/12/28	44.5	51.65	32	51.89	51.60	12.5	21,821	0.06%
2020/12/25	89	51.54	107	51.66	51.00	-18	21,429	-0.08%	大賣/
2020/12/24	80	49.22	78.9	49.11	50.60	1.1	20,612	0.01%
2020/12/23	52	46.33	83.4	47.00	46.90	-31.4	19,511	-0.16%
2020/12/22	21	45.05	17	44.95	43.60	4	18,595	0.02%
2020/12/21	31	44.07	36	44.04	44.60	-5	18,505	-0.03%
2020/12/18	29	44.14	29	44.91	44.00	0	18,713	0.00%
2020/12/17	20	45.15	23	44.68	45.25	-3	18,690	-0.02%
2020/12/16	5	43.90	6	44.43	44.75	-1	18,660	-0.01%
2020/12/15	21	44.53	19	42.99	42.70	2	18,800	0.01%
2020/12/14	13	45.62	43	45.51	45.10	-30	19,025	-0.16%
2020/12/11	44.1	44.46	31	45.51	44.10	13.1	18,840	0.07%
2020/12/10	55	46.25	56.5	46.06	45.80	-1.5	18,653	-0.01%
2020/12/09	42.1	46.21	69.6	45.97	45.95	-27.5	18,353	-0.15%
2020/12/08	33	44.83	32	44.75	44.95	1	17,978	0.01%
2020/12/07	46	44.59	82	44.74	44.30	-36	17,988	-0.20%
2020/12/04	19	44.77	6.6	44.40	44.30	12.4	17,926	0.07%
2020/12/03	3	44.68	46.4	44.59	44.35	-43.3	17,860	-0.24%
2020/12/02	90.1	45.04	157	46.10	44.70	-66.9	17,857	-0.37%	大賣/
2020/12/01	46	44.82	25	44.30	45.80	21	17,637	0.12%
2020/11/30	67	44.63	69	45.00	44.60	-2	17,461	-0.01%
2020/11/27	76	44.20	64	44.07	45.15	12	17,327	0.07%
2020/11/26	30	43.25	27	43.71	43.65	3	17,355	0.02%
2020/11/25	18.2	43.11	32.5	43.42	42.40	-14.3	17,154	-0.08%
2020/11/24	226.7	44.93	178.1	44.73	43.20	48.6	17,057	0.28%	大買/大賣/
2020/11/23	193	43.00	242.9	42.52	44.40	-49.9	16,399	-0.30%	大買/大賣/
2020/11/20	6	40.28	8.6	40.31	40.40	-2.6	16,776	-0.02%
2020/11/19	7	39.21	6	39.76	39.00	1	16,927	0.01%
2020/11/18	38	40.09	14	40.09	39.55	24	17,618	0.14%
2020/11/17	51	40.52	30	39.91	39.50	21	18,922	0.11%
2020/11/16	79	39.53	97	39.34	41.35	-18	21,270	-0.08%
2020/11/13	8	38.66	32	38.79	38.70	-24	21,508	-0.11%
2020/11/12	92	39.45	21	38.35	38.15	71	21,713	0.33%
2020/11/11	11	40.03	74	39.64	40.35	-63	21,395	-0.29%
2020/11/10	14.2	39.14	6	38.91	38.05	8.2	20,909	0.04%
2020/11/09	4	38.55	23	38.75	39.00	-19	20,791	-0.09%
2020/11/06	29	37.65	29	37.92	37.65	0	20,707	0.00%
2020/11/05	0	0.00	23	37.83	37.90	-23	20,769	-0.11%
2020/11/04	76	36.70	69	36.69	37.00	7	20,901	0.03%
2020/11/03	4	35.90	8	36.22	36.90	-4	21,491	-0.02%
2020/11/02	2	35.43	7	35.56	35.30	-5	22,085	-0.02%
2020/10/30	11	36.50	13	36.88	36.05	-2	22,205	-0.01%
2020/10/29	16	36.41	24	36.50	37.20	-8	22,509	-0.04%
2020/10/28	46	37.86	33	38.29	37.55	13	22,554	0.06%
2020/10/27	12	38.40	3	38.27	38.45	9	22,538	0.04%
2020/10/26	9	38.58	24	38.32	38.10	-15	22,623	-0.07%
2020/10/23	24.2	38.09	31	37.85	38.15	-6.8	22,541	-0.03%
2020/10/22	3	37.53	32	37.42	37.80	-29	22,637	-0.13%
2020/10/21	15	37.27	45	37.45	37.40	-30	22,620	-0.13%
2020/10/20	19	36.84	8	37.12	36.75	11	22,601	0.05%
2020/10/19	1	36.90	0	0.00	37.15	1	22,594	0.00%
2020/10/16	143	37.80	167	37.92	36.80	-24	22,574	-0.11%	大買/大賣/
2020/10/15	99	39.28	22	39.66	39.00	77	22,229	0.35%
2020/10/14	1	38.65	41	38.97	38.70	-40	21,642	-0.18%
2020/10/13	32	38.46	2	38.88	38.30	30	21,478	0.14%
2020/10/12	47	38.28	103	38.28	38.30	-56	21,336	-0.26%	大賣/
2020/10/08	69.1	38.45	56	38.00	37.95	13.1	21,233	0.06%
2020/10/07	7	37.96	18	38.26	38.40	-11	21,039	-0.05%
2020/10/06	17	37.41	16	37.37	37.45	1	20,941	0.00%
2020/10/05	69	36.54	53	36.59	36.90	16	21,030	0.08%
2020/09/30	0	0.00	2	36.25	36.30	-2	21,064	-0.01%
2020/09/29	12	35.98	12	35.90	35.75	0	21,134	0.00%
2020/09/28	0	0.00	1	35.45	35.45	-1	21,083	0.00%
2020/09/25	1	36.15	13	35.21	34.95	-12	21,098	-0.06%
2020/09/24	51	35.58	30	35.52	35.30	21	21,089	0.10%
2020/09/23	20	37.74	18.1	37.94	37.10	1.9	21,179	0.01%
2020/09/22	2	37.68	1	37.05	37.05	1	20,890	0.00%
2020/09/21	1	37.40	5	38.01	37.40	-4	20,794	-0.02%
2020/09/18	29	38.13	33	37.94	37.60	-4	20,814	-0.02%
2020/09/17	9	37.64	13	38.11	38.20	-4	20,556	-0.02%
2020/09/16	2	36.20	17	36.61	36.40	-15	20,061	-0.07%
2020/09/15	15	36.19	3	35.90	35.90	12	19,992	0.06%
2020/09/14	12	35.17	19	35.63	36.10	-7	20,063	-0.03%
2020/09/11	21	34.97	7	35.27	34.65	14	20,003	0.07%
2020/09/10	34	36.69	46	36.44	36.20	-12	19,836	-0.06%
2020/09/09	26	36.03	39.6	35.62	36.40	-13.6	19,777	-0.07%
2020/09/08	27	36.08	7	36.41	35.90	20	19,786	0.10%
2020/09/07	10	36.54	6.9	35.88	35.70	3.1	19,811	0.02%
2020/09/04	29	36.42	26	36.67	36.75	3	19,837	0.02%
2020/09/03	25	38.25	16	38.09	37.40	9	19,855	0.05%
2020/09/02	56	37.91	64	37.87	38.00	-8	19,694	-0.04%
2020/09/01	24	37.97	38	37.83	38.55	-14	19,779	-0.07%
2020/08/31	18	36.98	9	36.85	36.70	9	19,408	0.05%
2020/08/28	55	37.78	25	37.55	37.40	30	19,647	0.15%
2020/08/27	71	37.54	59	37.50	37.35	12	20,272	0.06%
2020/08/26	436	40.28	292	40.46	38.40	144	19,892	0.72%	大買/大賣/鉅額交易
2020/08/25	55	38.47	144	38.52	38.40	-89	18,326	-0.49%	大賣/
2020/08/24	199	38.04	85	38.99	39.00	114	17,887	0.64%	大買/鉅額交易
2020/08/21	71.4	38.40	65	38.80	37.95	6.4	17,062	0.04%
2020/08/20	203	37.07	280	37.48	38.75	-77	15,582	-0.49%	大買/大賣/
2020/08/19	64	36.19	53	36.31	36.85	11	12,641	0.09%
2020/08/18	45	32.90	69	32.02	33.50	-24	11,930	-0.20%
2020/08/17	10	31.64	39	31.74	32.00	-29	11,501	-0.25%
2020/08/14	7	30.46	0	0.00	30.45	7	11,271	0.06%
2020/08/13	5	30.13	10	30.31	30.05	-5	11,222	-0.04%
2020/08/12	5	29.70	1	29.90	29.90	4	11,049	0.04%
2020/08/11	24	30.06	1	29.65	29.80	23	10,944	0.21%
2020/08/10	80	30.90	41	31.51	30.40	39	10,915	0.36%
2020/08/07	68	32.08	36	32.22	32.40	32	10,682	0.30%
2020/08/06	26	31.27	21	31.26	32.65	5	10,058	0.05%
2020/08/05	8	29.43	15	29.89	29.70	-7	9,412	-0.07%
2020/08/04	17	30.08	50	29.07	28.80	-33	9,278	-0.36%
2020/08/03	28	30.05	19	29.43	29.70	9	8,947	0.10%
2020/07/31	36	29.33	36	29.34	29.35	0	8,858	0.00%
2020/07/30	21	28.91	30	28.58	29.55	-9	8,845	-0.10%
2020/07/29	18	27.82	21	27.46	28.40	-3	8,775	-0.03%
2020/07/28	56	27.98	36	28.54	27.40	20	8,775	0.23%
2020/07/27	38	28.67	36	27.81	28.55	2	8,632	0.02%
2020/07/24	2	28.78	6	28.01	27.95	-4	8,703	-0.05%
2020/07/23	9	28.56	7.2	28.48	28.55	1.8	8,690	0.02%
2020/07/22	0	0.00	2	28.20	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	6	27.70	27.85	-6	8,790	-0.07%
2020/07/20	2	26.90	1	26.85	26.90	1	9,037	0.01%
2020/07/17	3	27.17	1	28.35	27.05	2	9,148	0.02%
2020/07/16	19	28.06	17	27.93	28.05	2	9,131	0.02%
2020/07/15	6	29.20	9	28.64	28.65	-3	9,100	-0.03%
2020/07/14	7	30.03	1	29.35	29.35	6	9,016	0.07%
2020/07/13	7	30.06	5	29.90	30.15	2	8,848	0.02%
2020/07/10	72	29.29	58	29.66	28.95	14	8,720	0.16%
2020/07/09	4	29.36	71	29.27	29.70	-67	8,548	-0.78%
2020/07/08	20	29.85	19	29.52	29.45	1	8,462	0.01%
2020/07/07	2	29.35	8	29.08	29.15	-6	8,344	-0.07%
2020/07/06	1	29.15	3	29.20	29.20	-2	8,298	-0.02%
2020/07/03	15	29.47	17	29.43	29.10	-2	8,235	-0.02%
2020/07/02	12	29.60	1	29.95	29.80	11	8,010	0.14%
2020/07/01	0	0.00	4	28.66	28.50	-4	7,748	-0.05%
2020/06/30	0	0.00	3	28.45	28.30	-3	7,703	-0.04%
2020/06/29	38	27.96	48	28.58	27.85	-10	7,753	-0.13%
2020/06/24	25	28.65	27	28.32	29.20	-2	7,613	-0.03%
2020/06/23	1	28.70	1	29.05	28.15	0	7,535	0.00%
2020/06/22	6	28.68	6	28.81	28.60	0	7,503	0.00%
2020/06/19	2	28.90	1	29.30	28.30	1	7,478	0.01%
2020/06/18	10	28.67	10	28.44	28.80	0	7,303	0.00%
2020/06/16	37	28.44	42	28.60	28.35	-5	7,218	-0.07%
2020/06/15	36	28.23	35	29.10	28.05	1	7,204	0.01%
2020/06/12	7	28.99	4	28.96	29.65	3	7,134	0.04%
2020/06/11	34	29.15	38	29.71	29.20	-4	7,085	-0.06%
2020/06/10	14	29.13	13	29.54	30.00	1	6,942	0.01%
2020/06/09	3	28.30	1	28.35	28.30	2	6,772	0.03%
2020/06/08	41	30.19	16	29.64	29.10	25	6,677	0.37%
2020/06/05	3	29.07	1.9	29.13	29.10	1.1	6,346	0.02%
2020/06/04	8	29.22	17	28.86	29.30	-9	6,172	-0.15%
2020/06/03	90	28.97	22	28.41	28.95	68	5,701	1.19%
2020/06/02	6	26.18	8	26.11	27.00	-2	4,644	-0.04%
2020/06/01	1	23.90	1	24.35	24.60	0	4,304	0.00%
2020/05/29	3	24.17	1	24.55	23.70	2	4,277	0.05%
2020/05/27	1	24.05	7	24.41	24.80	-6	4,245	-0.14%
2020/05/26	0	0.00	4	24.34	24.15	-4	4,214	-0.09%
2020/05/25	2	23.33	1	23.60	24.05	1	4,203	0.02%
2020/05/22	1	24.10	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	50	24.55	24.60	-50	4,164	-1.20%
2020/05/20	0	0.00	1	24.00	24.05	-1	4,110	-0.02%
2020/05/18	0	0.00	0.9	23.00	23.00	-0.9	3,999	-0.02%
2020/05/15	52	24.27	0	0.00	23.25	52	3,969	1.31%
2020/05/14	3	24.52	10	24.52	24.20	-7	3,846	-0.18%
2020/05/13	1	24.65	2	24.78	25.00	-1	3,803	-0.03%
2020/05/12	0	0.00	2	25.35	25.10	-2	3,793	-0.05%
2020/05/11	9.2	25.71	0	0.00	25.55	9.2	3,765	0.24%
2020/05/08	1	25.30	3	25.12	24.90	-2	3,709	-0.05%
2020/05/07	1	25.05	3	25.07	24.95	-2	3,674	-0.05%
2020/05/06	7	24.93	1	25.05	25.05	6	3,624	0.17%
2020/05/04	0	0.00	1	24.40	24.40	-1	3,499	-0.03%
2020/04/30	4	24.65	0	0.00	24.55	4	3,499	0.11%
2020/04/27	5	23.60	6	23.82	23.85	-1	3,390	-0.03%
2020/04/24	5	23.86	0	0.00	23.70	5	3,331	0.15%
2020/04/23	15	24.26	8	24.37	24.05	7	3,179	0.22%
2020/04/22	5	22.47	8	22.76	23.20	-3	2,893	-0.10%
2020/04/21	6	21.92	5	21.45	21.45	1	2,794	0.04%
2020/04/15	3	21.35	2	21.30	21.30	1	2,700	0.04%
2020/04/14	1	20.90	0	0.00	20.95	1	2,702	0.04%
2020/04/13	4	20.70	0	0.00	20.25	4	2,701	0.15%
2020/04/10	0	0.00	5	20.15	20.20	-5	2,706	-0.18%
2020/04/09	1	20.00	1	20.20	20.00	0	2,796	0.00%
2020/04/08	0	0.00	3	19.75	20.10	-3	2,779	-0.11%
2020/04/07	2	19.30	1	19.35	19.40	1	2,750	0.04%
2020/04/06	2	18.95	2	19.03	19.05	0	2,747	0.00%
2020/04/01	1	18.80	0	0.00	19.10	1	2,806	0.04%
2020/03/31	7	19.37	5	19.50	19.15	2	2,982	0.07%
2020/03/30	0	0.00	3	17.98	18.45	-3	2,957	-0.10%
2020/03/27	2	18.13	1	18.45	17.95	1	2,943	0.03%
2020/03/26	5	18.00	0	0.00	18.20	5	2,953	0.17%
2020/03/25	0	0.00	3	18.10	18.25	-3	3,134	-0.10%
2020/03/24	0	0.00	3	16.57	16.60	-3	3,084	-0.10%
2020/03/23	0.1	15.00	0	0.00	15.10	0.1	3,066	0.00%
2020/03/20	0	0.00	5	14.95	15.05	-5	3,060	-0.16%
2020/03/19	15	13.76	0	0.00	13.70	15	3,048	0.49%
2020/03/18	16	15.97	0	0.00	15.20	16	2,956	0.54%
2020/03/17	2	16.25	0	0.00	16.15	2	2,896	0.07%
2020/03/16	2	18.30	0	0.00	17.90	2	2,799	0.07%
2020/03/13	14	19.50	3	19.62	19.85	11	2,724	0.40%
2020/03/12	26	21.98	0	0.00	21.65	26	2,651	0.98%
2020/03/10	1	23.65	1	24.05	24.75	0	2,605	0.00%
2020/03/09	4	25.08	3	24.47	24.05	1	2,601	0.04%
2020/03/06	2	25.40	0	0.00	25.40	2	2,586	0.08%
2020/03/05	1	25.90	0	0.00	25.70	1	2,633	0.04%
2020/02/27	1	24.80	0	0.00	24.30	1	2,625	0.04%
2020/02/26	1	25.65	10	25.61	25.60	-9	2,597	-0.35%
2020/02/25	4	24.68	1	24.75	24.95	3	2,566	0.12%
2020/02/24	3	24.77	0	0.00	24.90	3	2,563	0.12%
2020/02/21	4	25.01	10	25.10	25.15	-6	2,555	-0.23%
2020/02/20	1	25.15	1	25.45	25.10	0	2,554	0.00%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/18	0	0.00	5	25.16	25.00	-5	2,558	-0.20%
2020/02/17	1	24.60	3	24.87	24.80	-2	2,550	-0.08%
2020/02/14	6	24.65	4	24.75	24.75	2	2,558	0.08%
2020/02/13	9	24.99	7	24.90	24.65	2	2,571	0.08%
2020/02/12	1	24.80	2	24.80	24.80	-1	2,564	-0.04%
2020/02/11	2	24.58	0	0.00	24.50	2	2,553	0.08%
2020/02/10	2	23.18	1	23.40	24.15	1	2,540	0.04%
2020/02/07	2	23.90	0	0.00	23.80	2	2,546	0.08%
2020/02/06	13	24.15	11	23.89	24.25	2	2,544	0.08%
2020/02/05	10	23.02	5	23.55	23.25	5	2,533	0.20%
2020/02/04	1	23.00	0	0.00	23.15	1	2,556	0.04%
2020/02/03	10	22.16	2	22.03	22.20	8	2,673	0.30%
2020/01/31	4	24.08	7	24.10	24.00	-3	2,653	-0.11%
2020/01/30	5	24.70	2	24.80	24.65	3	2,631	0.11%
2020/01/17	0	0.00	1	27.60	27.55	-1	2,596	-0.04%
2020/01/16	6.1	27.75	0	0.00	27.80	6.1	2,616	0.23%
2020/01/15	0	0.00	1	27.60	27.85	-1	2,687	-0.04%
2020/01/14	1	27.10	5	27.19	27.10	-4	2,655	-0.15%
2020/01/10	15	26.57	0	0.00	26.50	15	2,656	0.56%
2020/01/09	1.1	26.70	1	26.90	26.85	0.1	2,658	0.00%
2020/01/07	1	27.90	0	0.00	27.50	1	2,827	0.04%
2020/01/03	1	27.95	6	28.42	28.25	-5	2,842	-0.18%
2019/12/30	3	28.08	2	28.25	28.00	1	2,797	0.04%
2019/12/27	39	28.17	42	28.40	28.35	-3	2,757	-0.11%
2019/12/26	8	28.22	5	28.20	28.30	3	2,692	0.11%
2019/12/25	6	27.49	11	27.47	27.80	-5	2,500	-0.20%
2019/12/24	1	26.65	0	0.00	26.55	1	2,413	0.04%
2019/12/20	7	28.13	15	28.13	27.50	-8	2,391	-0.33%
2019/12/18	0	0.00	0.8	26.50	26.65	-0.8	2,210	-0.04%
2019/12/16	6	26.30	0	0.00	26.50	6	2,290	0.26%
2019/12/12	0	0.00	2	26.00	26.00	-2	2,388	-0.08%
2019/12/10	0	0.00	5	25.70	25.65	-5	2,822	-0.18%
2019/12/09	1	26.15	0	0.00	25.85	1	2,870	0.03%
2019/12/06	1	25.70	0	0.00	26.05	1	3,059	0.03%
2019/12/05	0	0.00	1	26.25	25.90	-1	3,217	-0.03%
2019/12/02	1	25.15	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.40	40	26.21	26.15	-39	3,555	-1.10%
2019/11/28	6	27.15	0	0.00	27.10	6	3,565	0.17%
2019/11/26	0	0.00	10	27.00	27.10	-10	3,792	-0.26%
2019/11/25	1	27.10	0	0.00	27.20	1	3,851	0.03%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/20	8	26.90	0	0.00	26.85	8	4,079	0.20%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.60	2	26.85	26.60	-1	4,372	-0.02%
2019/11/13	2	27.00	0	0.00	26.60	2	4,489	0.04%
2019/11/11	2	27.00	3	26.83	26.90	-1	4,505	-0.02%
2019/11/08	3	27.45	2	27.50	27.65	1	4,518	0.02%
2019/11/06	1.3	27.35	1	28.10	27.35	0.3	4,571	0.01%
2019/11/04	1.1	27.80	24	27.91	27.80	-22.9	4,603	-0.50%
2019/11/01	1	28.05	0	0.00	28.15	1	4,607	0.02%
2019/10/31	6	29.54	7	29.69	28.70	-1	4,584	-0.02%
2019/10/30	1	29.00	1	29.00	29.00	0	4,501	0.00%
2019/10/25	0	0.00	1	28.55	28.35	-1	4,620	-0.02%
2019/10/24	7	28.82	13	28.98	28.90	-6	4,621	-0.13%
2019/10/23	4.1	28.98	4	29.23	29.05	0.1	4,657	0.00%
2019/10/22	2	28.38	0	0.00	28.40	2	4,591	0.04%
2019/10/18	0	0.00	5	28.61	28.70	-5	4,679	-0.11%
2019/10/17	6	28.36	10	28.40	28.35	-4	4,729	-0.08%
2019/10/16	17.1	28.57	6	28.78	28.70	11.1	4,749	0.23%
2019/10/15	2	28.33	0	0.00	28.30	2	4,662	0.04%
2019/10/14	0	0.00	4	27.31	27.45	-4	4,644	-0.09%
2019/10/09	1	27.10	0	0.00	27.00	1	4,911	0.02%
2019/10/08	2	27.30	5	27.31	26.85	-3	5,187	-0.06%
2019/10/07	7.1	27.11	1	27.20	27.25	6.1	5,396	0.11%
2019/10/04	1	27.60	2	28.00	27.65	-1	5,404	-0.02%
2019/10/02	0.1	28.45	6	28.28	28.45	-5.9	5,517	-0.11%
2019/10/01	0.1	28.90	0	0.00	28.90	0.1	5,508	0.00%
2019/09/27	2	29.40	0	0.00	29.15	2	5,527	0.04%
2019/09/25	0.1	29.75	1	29.75	29.75	-0.9	5,529	-0.02%
2019/09/24	8.1	30.40	6.6	30.26	30.15	1.5	5,526	0.03%
2019/09/23	6.1	30.47	0	0.00	30.35	6.1	5,547	0.11%
2019/09/12	0	0.00	2	28.00	27.95	-2	5,555	-0.04%
2019/09/11	0	0.00	14	28.00	27.65	-14	5,550	-0.25%
2019/09/10	2	28.50	3	28.50	28.35	-1	5,526	-0.02%
2019/09/09	1	28.35	1	28.70	28.20	0	5,567	0.00%
2019/09/06	18	29.72	9	29.94	28.60	9	5,543	0.16%
2019/09/05	0	0.00	2	29.20	28.50	-2	5,199	-0.04%
2019/09/04	3	28.70	6	28.63	28.70	-3	5,121	-0.06%
2019/09/03	13	28.60	12	29.00	28.90	1	5,107	0.02%
2019/09/02	4	28.03	0	0.00	29.00	4	4,945	0.08%
2019/08/30	1	27.50	7	27.88	27.35	-6	4,867	-0.12%
2019/08/29	0	0.00	1	27.85	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	21	27.99	27.70	-21	4,637	-0.45%
2019/08/27	5	27.63	1	27.75	27.70	4	4,575	0.09%
2019/08/26	5	26.82	6	26.96	26.90	-1	4,495	-0.02%
2019/08/23	0	0.00	14	27.58	27.45	-14	4,454	-0.31%
2019/08/22	5	27.13	2	27.35	27.05	3	4,329	0.07%
2019/08/20	2	26.78	3	26.65	26.50	-1	4,192	-0.02%
2019/08/19	0	0.00	1	26.60	26.25	-1	4,110	-0.02%
2019/08/16	2	26.00	2	25.80	25.80	0	4,037	0.00%
2019/08/15	2	26.25	0	0.00	26.15	2	3,992	0.05%
2019/08/14	4	25.59	3.1	25.66	25.70	0.9	3,939	0.02%
2019/08/13	11	25.90	14	25.86	25.75	-3	3,863	-0.08%
2019/08/08	0	0.00	1	23.90	24.00	-1	3,658	-0.03%
2019/08/07	1	23.65	2	23.90	23.60	-1	3,702	-0.03%
2019/08/02	0	0.00	7	24.65	24.50	-7	3,916	-0.18%
2019/07/31	11	25.41	4	25.53	25.75	7	3,999	0.18%
2019/07/30	7	25.64	0	0.00	25.65	7	4,010	0.17%
2019/07/29	1	26.35	0	0.00	26.35	1	4,035	0.02%
2019/07/26	30	26.80	20	26.80	26.75	10	4,037	0.25%
2019/07/25	40	26.70	18	27.03	27.00	22	4,028	0.55%
2019/07/24	19	26.68	0	0.00	26.65	19	3,979	0.48%
2019/07/23	0	0.00	5	25.76	25.95	-5	3,926	-0.13%
2019/07/22	2	25.65	0	0.00	25.65	2	3,953	0.05%
2019/07/19	1	25.95	2	25.90	25.90	-1	3,971	-0.03%
2019/07/18	16	25.81	4	26.50	25.65	12	3,996	0.30%
2019/07/17	5	26.80	0	0.00	26.70	5	4,010	0.12%
2019/07/16	0	0.00	8	26.83	26.70	-8	4,076	-0.20%
2019/07/15	8	26.61	0	0.00	26.50	8	4,108	0.19%
2019/07/12	2	26.98	5	27.18	27.05	-3	4,299	-0.07%
2019/07/11	17	26.86	10	26.95	26.80	7	4,408	0.16%
2019/07/10	13	27.03	14	26.83	27.20	-1	4,515	-0.02%
2019/07/09	6	26.87	8	26.86	26.90	-2	4,696	-0.04%
2019/07/08	25	27.96	29	27.62	27.45	-4	5,160	-0.08%
2019/07/05	25	27.16	33	26.76	27.00	-8	5,857	-0.14%
2019/07/04	4	26.38	3	26.67	26.75	1	5,700	0.02%
2019/07/03	1	25.30	10	25.95	25.20	-9	5,573	-0.16%
2019/07/02	4	26.61	3	26.35	25.90	1	5,601	0.02%
2019/07/01	0	0.00	7	25.90	26.00	-7	5,601	-0.12%
2019/06/28	2	25.35	1	25.60	25.30	1	5,626	0.02%
2019/06/27	14	25.41	3	25.40	25.35	11	5,719	0.19%
2019/06/26	0	0.00	3	25.43	25.50	-3	5,737	-0.05%
2019/06/25	3	25.60	0	0.00	25.10	3	5,787	0.05%
2019/06/19	0	0.00	8	25.74	25.80	-8	5,979	-0.13%
2019/06/18	9	25.41	3	25.80	25.30	6	6,078	0.10%
2019/06/17	24	25.86	4	25.89	25.90	20	6,100	0.33%
2019/06/14	1	24.80	2	25.45	25.25	-1	6,083	-0.02%
2019/06/13	0	0.00	0.1	24.75	24.75	-0.1	6,247	0.00%
2019/06/12	0	0.00	20	25.25	25.00	-20	6,351	-0.31%
2019/06/11	11	25.19	16	25.30	25.30	-5	6,380	-0.08%
2019/06/10	11	24.86	5	24.84	25.25	6	6,416	0.09%
2019/06/06	5	25.03	5	25.43	24.50	0	6,437	0.00%
2019/06/05	0	0.00	4	24.68	24.50	-4	6,393	-0.06%
2019/06/04	2	24.25	0	0.00	24.25	2	6,454	0.03%
2019/05/31	2	24.75	0	0.00	24.75	2	6,506	0.03%
2019/05/30	0	0.00	10	24.47	24.60	-10	6,532	-0.15%
2019/05/29	19	24.23	15	24.29	24.25	4	6,571	0.06%
2019/05/28	3	24.47	0	0.00	24.70	3	6,676	0.04%
2019/05/27	0	0.00	2	24.70	24.55	-2	6,765	-0.03%
2019/05/21	0	0.00	2	24.30	24.45	-2	7,021	-0.03%
2019/05/20	2	23.60	3	23.85	23.90	-1	7,087	-0.01%
2019/05/16	2	25.05	2	24.75	24.40	0	7,583	0.00%
2019/05/15	4	24.95	5	24.94	25.05	-1	7,709	-0.01%
2019/05/14	16	23.57	24	23.74	24.55	-8	8,016	-0.10%
2019/05/13	14	23.66	10	23.27	23.30	4	8,253	0.05%
2019/05/10	14	25.36	4	25.06	25.05	10	8,743	0.11%
2019/05/09	5	25.65	7	25.99	25.50	-2	8,772	-0.02%
2019/05/08	12	26.20	7	26.37	26.35	5	8,782	0.06%
2019/05/07	16	26.72	9	26.76	26.65	7	8,903	0.08%
2019/05/06	7	26.85	4	26.75	26.30	3	8,994	0.03%
2019/05/03	10	27.57	9	27.59	27.60	1	9,300	0.01%
2019/05/02	23	27.26	23	27.40	27.35	0	9,345	0.00%
2019/04/30	7	26.79	12	27.03	27.20	-5	9,520	-0.05%
2019/04/29	18	26.68	11	26.67	26.60	7	9,689	0.07%
2019/04/26	21	27.56	12	27.30	27.30	9	9,797	0.09%
2019/04/25	16	28.08	10	28.12	28.10	6	10,130	0.06%
2019/04/24	6	28.63	9	28.77	28.35	-3	10,373	-0.03%
2019/04/23	34	28.41	67	28.41	28.75	-33	10,579	-0.31%
2019/04/22	10	29.00	12	28.96	28.80	-2	10,535	-0.02%
2019/04/19	10	28.71	34	29.01	28.90	-24	10,523	-0.23%
2019/04/18	83	28.95	29	29.38	28.65	54	10,517	0.51%
2019/04/17	23	29.90	9	30.14	29.85	14	10,458	0.13%
2019/04/16	14	29.99	4	29.45	30.15	10	10,576	0.09%
2019/04/15	15	29.64	18	29.48	29.25	-3	10,637	-0.03%
2019/04/12	42	30.19	29	29.88	29.05	13	10,596	0.12%
2019/04/11	11	30.56	7	30.81	30.70	4	10,145	0.04%
2019/04/10	2	28.10	2	28.15	28.55	0	9,180	0.00%
2019/04/09	1	27.80	2	28.05	27.85	-1	9,094	-0.01%
2019/04/08	1	27.55	2	28.20	27.50	-1	9,061	-0.01%
2019/04/03	3	27.68	1	27.75	27.60	2	9,079	0.02%
2019/04/02	1	27.50	1	27.20	27.25	0	9,083	0.00%
2019/04/01	0	0.00	12	27.39	27.30	-12	9,101	-0.13%
2019/03/29	2	26.60	0	0.00	26.65	2	9,054	0.02%
2019/03/28	9	26.93	6	26.98	26.65	3	9,332	0.03%
2019/03/26	11	26.27	6	26.23	26.05	5	9,577	0.05%
2019/03/25	1	26.00	1	26.05	26.10	0	9,814	0.00%
2019/03/22	3	27.15	3	27.70	27.15	0	9,900	0.00%
2019/03/21	8	27.44	2	27.40	27.55	6	10,038	0.06%
2019/03/20	1	26.55	0	0.00	26.55	1	10,738	0.01%
2019/03/19	5	26.85	6	26.70	26.70	-1	10,914	-0.01%
2019/03/18	8	26.09	9	26.39	26.25	-1	10,916	-0.01%
2019/03/15	14	27.42	7	27.51	27.15	7	10,826	0.06%
2019/03/13	1	28.35	1	27.95	28.00	0	11,142	0.00%
2019/03/11	9	27.42	18	27.37	27.50	-9	11,605	-0.08%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/02/27	2	28.65	0	0.00	28.75	2	13,919	0.01%
2019/02/26	3	29.98	7	29.95	29.45	-4	13,911	-0.03%
2019/02/25	1	30.20	4	30.34	30.25	-3	13,990	-0.02%
2019/02/22	1	30.84	2	30.33	30.10	-1	14,172	-0.01%
2019/02/21	1	30.30	14	30.04	30.20	-13	14,153	-0.09%
2019/02/20	10	30.30	8	30.24	30.15	2	14,199	0.01%
2019/02/19	3	30.40	1	30.25	30.15	2	14,224	0.01%
2019/02/18	7	30.06	8	29.99	29.95	-1	14,215	-0.01%
2019/02/15	33	32.33	3	31.47	31.00	30	14,082	0.21%
2019/02/14	4	31.39	11	31.55	31.25	-7	13,848	-0.05%
2019/02/13	15	31.69	19	31.89	31.35	-4	13,838	-0.03%
2019/02/12	12	31.15	13	30.98	31.30	-1	13,648	-0.01%
2019/02/11	37	30.57	26	30.63	31.15	11	13,564	0.08%
2019/01/30	5	28.66	17	28.90	28.55	-12	13,213	-0.09%
2019/01/29	3	28.62	3	28.82	28.90	0	13,385	0.00%
2019/01/28	10	29.36	8	29.27	29.00	2	13,834	0.01%
2019/01/25	8	28.89	8	28.87	28.75	0	14,039	0.00%
2019/01/24	9	29.26	8	28.74	28.40	1	14,141	0.01%
2019/01/23	1	28.15	10	27.95	28.25	-9	13,989	-0.06%
2019/01/22	3	28.35	2	28.30	28.10	1	14,086	0.01%
2019/01/21	4	29.15	6	29.40	28.80	-2	13,979	-0.01%
2019/01/18	5	28.62	4	28.58	29.05	1	13,906	0.01%
2019/01/17	15	28.86	29	28.73	28.40	-14	13,893	-0.10%
2019/01/16	15	27.59	2	27.75	28.95	13	13,553	0.10%
2019/01/15	6	27.71	66	27.30	27.05	-60	13,306	-0.45%
2019/01/14	9	26.13	6	26.26	26.25	3	13,137	0.02%
2019/01/11	18	26.60	3	26.77	26.40	15	13,213	0.11%
2019/01/10	9	26.52	5	26.55	26.85	4	13,196	0.03%
2019/01/09	50	26.97	17	27.10	26.40	33	13,169	0.25%
2019/01/08	19	26.97	15	26.97	26.75	4	13,080	0.03%
2019/01/07	7	26.39	8	25.88	26.85	-1	12,900	-0.01%
2019/01/04	11	24.05	19	24.03	24.45	-8	12,832	-0.06%
2019/01/03	3	26.12	8	25.55	25.45	-5	12,756	-0.04%
2019/01/02	18	25.89	6	25.97	25.70	12	12,860	0.09%
2018/12/28	6	25.43	5	25.50	25.45	1	12,985	0.01%
2018/12/27	9	25.63	9	25.63	25.45	0	13,109	0.00%
2018/12/26	11	25.82	8	25.69	24.95	3	13,064	0.02%
2018/12/25	5	25.51	13	25.53	25.60	-8	13,032	-0.06%
2018/12/24	30	26.60	14	26.48	26.50	16	12,977	0.12%
2018/12/22	2	26.30	3	26.43	26.25	-1	13,007	-0.01%
2018/12/21	18	26.28	16	26.19	26.95	2	13,020	0.02%
2018/12/20	33	25.30	28	25.25	25.65	5	12,743	0.04%
2018/12/19	23	25.84	25	25.96	25.45	-2	12,634	-0.02%
2018/12/18	20	26.25	17	26.52	26.00	3	12,559	0.02%
2018/12/17	8	27.34	12	27.66	27.25	-4	12,402	-0.03%
2018/12/14	12	27.72	12	27.60	27.70	0	12,378	0.00%
2018/12/13	38	29.82	20	29.70	28.80	18	12,204	0.15%
2018/12/12	3	28.30	5	29.56	29.70	-2	11,430	-0.02%
2018/12/11	7	27.06	7	27.09	27.00	0	11,257	0.00%
2018/12/10	3	26.87	7	27.00	26.70	-4	11,295	-0.04%
2018/12/07	10	28.34	8	28.21	28.10	2	11,245	0.02%
2018/12/06	6	28.42	4	28.59	27.55	2	11,175	0.02%
2018/12/05	3	30.52	6	30.56	30.25	-3	10,997	-0.03%
2018/12/04	9	31.81	12	31.63	31.50	-3	10,949	-0.03%
2018/12/03	80	32.53	90	32.81	31.90	-10	10,750	-0.09%
2018/11/30	36	29.91	32	30.34	31.25	4	10,080	0.04%
2018/11/29	16	27.63	31	27.18	28.45	-15	9,212	-0.16%
2018/11/28	29	25.57	9	25.51	25.90	20	8,915	0.22%
2018/11/27	15	24.33	6	24.55	24.80	9	8,751	0.10%
2018/11/26	1	23.60	0	0.00	23.75	1	8,657	0.01%
2018/11/23	0	0.00	1	23.50	23.45	-1	8,811	-0.01%
2018/11/22	0	0.00	3	25.63	24.25	-3	9,015	-0.03%
2018/11/21	13	25.97	11	25.96	25.55	2	8,951	0.02%
2018/11/20	8	25.67	5	25.54	25.75	3	8,885	0.03%
2018/11/19	1	25.45	14	24.74	25.65	-13	8,898	-0.15%
2018/11/16	8	25.07	0	0.00	24.60	8	9,020	0.09%
2018/11/15	11	24.56	5	24.22	24.45	6	9,163	0.07%
2018/11/14	1	23.75	0	0.00	24.10	1	9,169	0.01%
2018/11/13	15	23.69	15	23.40	24.15	0	9,201	0.00%
2018/11/12	10	23.95	11	24.00	24.10	-1	9,232	-0.01%
2018/11/09	15	24.08	28	23.69	23.80	-13	9,218	-0.14%
2018/11/08	16	25.84	11	25.62	24.65	5	9,232	0.05%
2018/11/07	19	25.53	7	25.39	25.80	12	9,204	0.13%
2018/11/06	6	24.92	26	24.98	24.30	-20	9,220	-0.22%
2018/11/05	32	26.69	17	26.43	25.75	15	9,225	0.16%
2018/11/02	13	25.26	11	25.30	26.00	2	8,734	0.02%
2018/11/01	23	23.01	37	23.09	23.65	-14	8,434	-0.17%
2018/10/31	20	21.45	12	22.05	22.25	8	8,304	0.10%
2018/10/30	8	20.69	10	20.78	21.00	-2	8,139	-0.02%
2018/10/29	7	20.64	6	20.63	20.30	1	8,095	0.01%
2018/10/26	5	20.16	7	20.50	20.30	-2	8,223	-0.02%
2018/10/25	2	20.78	0	0.00	20.75	2	8,232	0.02%
2018/10/23	7	23.58	6	23.32	23.00	1	8,421	0.01%
2018/10/22	9	23.44	9	23.54	23.90	0	8,524	0.00%
2018/10/19	11	23.22	8	23.09	23.25	3	8,669	0.03%
2018/10/18	2	24.95	2	24.55	24.50	0	8,841	0.00%
2018/10/16	0	0.00	1	24.50	24.50	-1	9,063	-0.01%
2018/10/15	5	24.51	4	24.40	24.75	1	9,181	0.01%
2018/10/12	5	22.89	7	23.41	24.05	-2	9,501	-0.02%
2018/10/09	12	26.26	10	24.99	25.60	2	9,883	0.02%
2018/10/08	20	27.83	18	27.30	26.30	2	9,900	0.02%
2018/10/05	9	29.00	0	0.00	28.60	9	9,810	0.09%
2018/10/03	0	0.00	1	33.65	32.05	-1	9,966	-0.01%
2018/10/01	0	0.00	1	33.20	33.00	-1	10,261	-0.01%
2018/09/28	4	32.75	0	0.00	32.35	4	10,444	0.04%
2018/09/25	6	34.04	9	33.71	33.95	-3	11,420	-0.03%
2018/09/21	9	32.51	16	32.92	32.85	-7	11,721	-0.06%
2018/09/20	22	32.92	10	33.23	31.60	12	11,692	0.10%
2018/09/19	10	33.68	10	33.74	33.20	0	11,730	0.00%
2018/09/18	12	33.28	9	33.48	33.20	3	11,875	0.03%
2018/09/14	28	34.00	31	34.57	34.65	-3	12,053	-0.02%
2018/09/13	25	34.63	24	34.22	33.45	1	12,211	0.01%
2018/09/12	21	34.15	23	33.88	33.95	-2	12,365	-0.02%
2018/09/11	8	33.45	16	33.78	34.10	-8	12,775	-0.06%
2018/09/10	11	35.04	9	35.37	33.50	2	12,938	0.02%
2018/09/07	0	0.00	1	38.50	37.20	-1	13,031	-0.01%
2018/09/06	3	38.60	3	38.95	38.20	0	13,277	0.00%
2018/09/04	2	40.03	2	39.93	40.35	0	14,177	0.00%
2018/08/31	11	41.55	11	41.46	41.65	0	14,562	0.00%
2018/08/30	12	42.08	13	41.43	41.85	-1	14,713	-0.01%
2018/08/29	7	41.70	8	41.20	40.90	-1	14,755	-0.01%
2018/08/28	3	38.95	4	39.05	39.00	-1	14,992	-0.01%
2018/08/27	11	39.45	9	39.43	39.60	2	15,665	0.01%
2018/08/24	7	37.86	6	37.45	38.35	1	16,260	0.01%
2018/08/23	27	39.07	12	38.85	37.90	15	16,866	0.09%
2018/08/22	11	38.21	12	38.82	39.20	-1	17,355	-0.01%
2018/08/21	6	37.14	6	36.87	37.20	0	17,414	0.00%
2018/08/20	2	36.33	3	36.07	36.05	-1	17,824	-0.01%
2018/08/17	6	38.33	7	38.34	37.05	-1	18,015	-0.01%
2018/08/16	12	36.73	12	37.00	37.80	0	18,146	0.00%
2018/08/15	8	37.41	8	37.95	37.40	0	18,284	0.00%
2018/08/14	28	37.74	28	37.66	39.20	0	18,368	0.00%
2018/08/13	5	38.52	0	0.00	37.45	5	18,516	0.03%
2018/08/10	5	42.75	6	41.44	41.00	-1	18,671	-0.01%
2018/08/09	0	0.00	2	44.60	44.70	-2	18,662	-0.01%
2018/08/08	3	45.75	6	45.42	44.60	-3	19,369	-0.02%
2018/08/07	1	45.35	10.5	45.25	45.30	-9.5	19,748	-0.05%
2018/08/06	0	0.00	2	44.70	44.50	-2	19,966	-0.01%
2018/08/03	14	43.95	16	44.35	45.10	-2	20,087	-0.01%
2018/08/02	4	43.85	0	0.00	43.25	4	20,151	0.02%
2018/08/01	1	46.65	2	46.70	46.35	-1	20,139	0.00%
2018/07/31	2	46.70	0	0.00	47.00	2	20,239	0.01%
2018/07/30	14	48.19	11	48.26	46.45	3	20,574	0.01%
2018/07/27	15	48.35	12	48.42	48.65	3	20,620	0.01%
2018/07/26	8	47.35	10	47.26	47.65	-2	20,598	-0.01%
2018/07/25	3	46.95	11	47.03	47.10	-8	20,590	-0.04%
2018/07/24	1	44.90	3	44.40	44.95	-2	20,477	-0.01%
2018/07/23	3	43.22	0	0.00	43.50	3	20,442	0.01%
2018/07/20	3	44.68	2	45.40	43.50	1	20,453	0.00%
2018/07/19	2	44.48	1	44.65	44.80	1	20,503	0.00%
2018/07/18	15	48.43	15	47.95	45.85	0	20,485	0.00%
2018/07/17	12	50.73	10	50.90	50.90	2	20,276	0.01%
2018/07/16	5	49.78	3	50.43	49.65	2	20,265	0.01%
2018/07/13	12	52.50	12	52.63	52.00	0	20,283	0.00%
2018/07/12	6	52.48	23	51.70	52.60	-17	20,531	-0.08%
2018/07/11	2	52.75	8	52.34	51.80	-6	20,832	-0.03%
2018/07/10	9	52.82	7	53.03	52.40	2	20,859	0.01%
2018/07/09	16	54.31	12	53.80	54.00	4	20,861	0.02%
2018/07/06	8	56.06	4	54.75	55.50	4	20,896	0.02%
2018/07/05	21	59.63	30	59.92	57.90	-9	20,969	-0.04%
2018/07/04	55	60.37	46	60.68	59.30	9	20,875	0.04%
2018/07/03	44	61.72	43	61.88	61.50	1	20,903	0.00%
2018/07/02	16	60.14	19	59.74	59.30	-3	20,719	-0.01%
2018/06/29	12	56.88	21	57.21	57.00	-9	20,522	-0.04%
2018/06/28	23	56.33	8	56.30	55.80	15	20,679	0.07%
2018/06/27	10	58.59	25	58.93	57.60	-15	21,421	-0.07%
2018/06/26	17	56.93	8	57.00	57.60	9	21,661	0.04%
2018/06/25	23	57.53	7	58.06	56.70	16	22,331	0.07%
2018/06/22	8	58.64	10	59.14	58.40	-2	22,758	-0.01%
2018/06/21	11	58.07	7	58.59	57.80	4	22,747	0.02%
2018/06/20	27	58.04	19	59.19	57.60	8	22,667	0.04%
2018/06/19	10	58.07	5	57.08	57.00	5	22,460	0.02%
2018/06/15	13	61.24	13	61.02	59.50	0	22,427	0.00%
2018/06/14	4	60.08	5	60.08	59.60	-1	22,244	0.00%
2018/06/13	18	61.17	4	60.78	58.70	14	21,992	0.06%
2018/06/12	31	62.47	32	62.71	65.10	-1	21,603	0.00%
2018/06/11	8	60.26	19	60.26	60.00	-11	21,153	-0.05%
2018/06/08	21	61.36	4	60.45	59.60	17	21,069	0.08%
2018/06/07	7	60.46	2	60.50	59.80	5	20,875	0.02%
2018/06/06	7	61.30	5	62.10	60.60	2	20,827	0.01%
2018/06/05	18	63.04	12	61.67	60.60	6	21,042	0.03%
2018/06/04	43	67.24	75	66.94	64.40	-32	20,988	-0.15%
2018/06/01	48	63.75	30	63.45	66.60	18	20,470	0.09%
2018/05/31	25	64.56	48	63.48	60.60	-23	19,774	-0.12%
2018/05/30	20	59.98	21	59.41	61.20	-1	19,175	-0.01%
2018/05/29	20	57.09	23	57.14	57.20	-3	18,789	-0.02%
2018/05/28	39	55.74	27	55.75	56.70	12	18,734	0.06%
2018/05/25	13	52.59	9	52.42	53.80	4	18,330	0.02%
2018/05/24	11	51.90	0	0.00	51.80	11	18,130	0.06%
2018/05/23	11	50.66	11	50.57	50.10	0	18,104	0.00%
2018/05/22	6	51.82	6	51.32	50.70	0	17,897	0.00%
2018/05/21	23	50.79	17	50.80	50.60	6	17,741	0.03%
2018/05/18	14	54.37	23	53.51	52.10	-9	17,470	-0.05%
2018/05/17	9	59.64	13	57.36	57.30	-4	17,203	-0.02%
2018/05/16	42	59.68	39	59.04	58.20	3	17,002	0.02%
2018/05/15	21	56.94	30	56.95	59.10	-9	16,351	-0.06%
2018/05/14	26	53.44	18	53.21	53.80	8	16,107	0.05%
2018/05/11	8	51.70	7	52.80	50.60	1	15,878	0.01%
2018/05/10	14	52.66	13	52.91	52.60	1	15,750	0.01%
2018/05/09	10	52.03	10	51.48	51.10	0	15,652	0.00%
2018/05/08	9	52.54	6	52.70	51.60	3	15,544	0.02%
2018/05/07	47	53.33	38	52.87	54.00	9	15,424	0.06%
2018/05/04	18	50.81	16	50.13	51.00	2	15,013	0.01%
2018/05/03	3	47.90	5	49.23	48.50	-2	14,859	-0.01%
2018/05/02	5	48.80	11	48.35	48.10	-6	15,094	-0.04%
2018/04/30	6	49.83	10	49.74	50.50	-4	15,025	-0.03%
2018/04/27	15	48.16	0	0.00	48.65	15	15,052	0.10%
2018/04/26	0	0.00	3	47.63	47.80	-3	15,154	-0.02%
2018/04/25	18	48.69	17	47.62	46.90	1	15,449	0.01%
2018/04/24	9	44.79	14	45.68	47.75	-5	15,601	-0.03%
2018/04/20	21	50.17	22	51.12	50.00	-1	16,131	-0.01%
2018/04/19	5	49.75	1	49.90	49.90	4	16,878	0.02%
2018/04/18	7	48.71	11	48.87	49.05	-4	16,811	-0.02%
2018/04/17	16	49.78	9	49.35	47.55	7	16,604	0.04%
2018/04/16	2	53.10	2	55.05	52.70	0	16,259	0.00%
2018/04/13	2	54.10	2	54.80	54.60	0	16,165	0.00%
2018/04/12	18	55.65	32	55.82	55.90	-14	16,055	-0.09%
2018/04/11	13	55.29	17	55.02	57.30	-4	16,235	-0.02%
2018/04/10	20	54.85	8	55.38	52.40	12	16,328	0.07%
2018/04/09	15	57.46	15	57.45	54.00	0	16,599	0.00%
2018/04/03	34	52.51	43	52.64	55.50	-9	16,941	-0.05%
2018/04/02	21	50.64	24	50.69	50.60	-3	16,618	-0.02%
2018/03/31	53	50.38	44	50.62	49.80	9	16,814	0.05%
2018/03/30	31	51.46	43	50.33	49.50	-12	16,775	-0.07%
2018/03/29	11	47.12	21	46.90	48.35	-10	15,886	-0.06%
2018/03/28	22	47.61	16	46.85	46.50	6	15,454	0.04%
2018/03/27	50	45.79	48	45.65	46.40	2	14,681	0.01%
2018/03/26	19	41.36	22	40.69	42.20	-3	14,229	-0.02%
2018/03/23	14	39.57	14	39.79	39.50	0	14,181	0.00%
2018/03/22	29	41.54	29	41.67	41.00	0	14,100	0.00%
2018/03/21	13	40.90	20	41.21	42.00	-7	13,843	-0.05%
2018/03/20	6	40.08	14	39.91	39.75	-8	13,608	-0.06%
2018/03/19	2	40.25	4	40.20	40.45	-2	13,536	-0.01%
2018/03/16	1	39.65	11	40.35	39.60	-10	13,452	-0.07%
2018/03/15	13	39.63	19	39.74	39.70	-6	13,402	-0.04%
2018/03/14	27	41.11	10	40.59	40.30	17	13,392	0.13%
2018/03/13	1	39.85	0	0.00	39.85	1	13,261	0.01%
2018/03/12	8	40.58	0	0.00	40.20	8	13,267	0.06%
2018/03/09	43	40.23	68	40.89	39.40	-25	13,276	-0.19%
2018/03/08	51	40.22	23	39.61	40.65	28	13,007	0.22%
2018/03/07	13	38.95	17	39.18	37.80	-4	12,640	-0.03%
2018/03/06	8	38.08	2	38.03	37.75	6	12,779	0.05%
2018/03/05	5	38.41	3	38.28	37.50	2	13,422	0.01%
2018/03/02	27	39.62	23	39.49	39.10	4	13,869	0.03%
2018/03/01	24	38.55	27	38.43	39.40	-3	13,587	-0.02%
2018/02/27	4	37.76	3	38.22	37.00	1	13,458	0.01%
2018/02/26	13	37.83	12	37.88	37.65	1	13,563	0.01%
2018/02/23	21	37.70	20	37.52	37.65	1	13,544	0.01%
2018/02/22	1	35.60	1	35.80	35.65	0	13,578	0.00%
2018/02/12	16	33.69	16	33.43	33.90	0	13,482	0.00%
2018/02/09	0	0.00	3	30.17	31.85	-3	13,447	-0.02%
2018/02/08	1	33.50	1	33.80	33.20	0	13,354	0.00%
2018/02/07	3	34.57	2	34.70	34.60	1	13,440	0.01%
2018/02/06	4	32.98	8	33.88	32.35	-4	13,389	-0.03%
2018/02/01	0	0.00	4	36.98	36.60	-4	13,289	-0.03%
2018/01/31	2	36.75	0	0.00	36.45	2	13,308	0.02%
2018/01/30	12	37.29	7	37.70	36.90	5	13,336	0.04%
2018/01/29	19	38.54	20	39.30	38.25	-1	13,305	-0.01%
2018/01/26	16	37.90	11	37.68	38.95	5	13,367	0.04%
2018/01/25	11	39.97	10	40.00	37.90	1	13,386	0.01%
2018/01/24	6	38.82	6	39.02	38.70	0	13,297	0.00%
2018/01/23	4	38.74	9	39.51	38.30	-5	13,411	-0.04%
2018/01/22	25	39.84	21	39.53	39.40	4	13,872	0.03%
2018/01/19	14	39.39	14	39.68	39.90	0	14,166	0.00%
2018/01/18	17	39.57	25	39.51	38.90	-8	13,806	-0.06%
2018/01/17	44	39.38	33	39.41	39.70	11	13,511	0.08%
2018/01/16	80	37.86	87	37.32	38.55	-7	13,081	-0.05%
2018/01/15	36	36.02	33	36.44	38.10	3	12,653	0.02%
2018/01/12	0	0.00	6	35.07	34.65	-6	11,733	-0.05%
2018/01/11	11	34.16	10	34.28	34.10	1	11,646	0.01%
2018/01/10	8	34.38	3	33.80	33.40	5	11,639	0.04%
2018/01/09	1	34.00	0	0.00	33.95	1	11,694	0.01%
2018/01/08	8	35.11	8	35.51	34.35	0	11,867	0.00%
2018/01/05	28	36.06	28	36.06	36.15	0	11,897	0.00%
2018/01/04	18	33.96	24	34.65	35.30	-6	11,835	-0.05%
2018/01/03	29	33.61	23	33.62	33.55	6	11,730	0.05%
2018/01/02	7	31.69	8	31.93	32.40	-1	11,342	-0.01%