強茂 (2481)-永豐金-豐原券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
596張
產業
上市半導體類股
1270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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/11/21	0	0.00	0	51.50	51.40	0	2,394	0.00%
2024/11/18	0	0.00	1	51.10	51.10	-1	2,429	-0.04%
2024/11/14	0	52.40	0	0.00	51.90	0	2,436	0.00%
2024/11/12	0	0.00	4	54.55	53.40	-4	2,439	-0.17%
2024/11/11	1	56.20	0	0.00	56.40	1	2,416	0.04%
2024/11/08	0	0.00	1	57.20	56.20	-1	2,427	-0.04%
2024/11/07	7	57.76	0	0.00	58.20	7	2,423	0.29%
2024/10/24	10	60.70	10	60.10	58.60	0	2,569	0.00%
2024/10/23	2	58.73	4	61.20	59.80	-2	2,528	-0.08%
2024/10/17	2	58.10	0	0.00	57.50	2	2,628	0.08%
2024/10/16	2	56.60	1	56.90	56.70	1	2,761	0.04%
2024/10/08	1	58.30	0	0.00	58.20	1	4,080	0.02%
2024/09/26	0.3	60.30	1	60.70	59.10	-0.7	4,879	-0.01%
2024/09/25	2	63.30	0	0.00	59.80	2	4,801	0.04%
2024/09/23	6	57.72	4.4	57.60	60.50	1.6	4,370	0.04%
2024/09/20	0.1	55.80	0	0.00	55.90	0.1	4,224	0.00%
2024/09/18	3	55.60	3	55.80	55.00	0	4,210	0.00%
2024/09/16	0.4	56.70	5	55.34	55.80	-4.6	4,198	-0.11%
2024/09/12	4	53.10	0	0.00	53.40	4	4,170	0.10%
2024/09/04	2	52.00	2	51.60	52.00	0	4,187	0.00%
2024/09/03	2	55.20	0	0.00	54.20	2	4,180	0.05%
2024/09/02	2	55.00	0	0.00	55.00	2	4,184	0.05%
2024/08/30	0	0.00	2	55.20	55.60	-2	4,183	-0.05%
2024/08/29	1	54.50	1	54.90	54.90	0	4,187	0.00%
2024/08/28	3	54.70	1	54.60	54.60	2	4,207	0.05%
2024/08/26	1	56.20	2	55.20	55.20	-1	4,252	-0.02%
2024/08/23	0	0.00	20	53.40	53.40	-20	4,257	-0.47%
2024/08/22	21	54.30	0	0.00	53.90	21	4,398	0.48%
2024/08/21	4	52.90	0	0.00	53.00	4	4,430	0.09%
2024/08/19	0	0.00	1	53.20	53.50	-1	4,407	-0.02%
2024/08/13	0	0.00	9	50.42	51.30	-9	4,354	-0.21%
2024/08/12	5	49.56	0	0.00	49.55	5	4,341	0.12%
2024/08/09	3	49.60	3	48.85	48.30	0	4,325	0.00%
2024/08/05	1	50.00	0	0.00	48.60	1	4,176	0.02%
2024/08/01	0	0.00	1.1	56.15	56.90	-1.1	4,101	-0.03%
2024/07/31	5	54.86	4	54.78	54.50	1	4,068	0.02%
2024/07/29	1	54.10	0	0.00	55.00	1	4,028	0.02%
2024/07/26	1	56.00	0	0.00	55.70	1	4,004	0.02%
2024/07/23	0	0.00	0	58.30	58.10	0	3,960	0.00%
2024/07/22	0	0.00	1	57.40	57.40	-1	3,920	-0.03%
2024/07/19	0	0.00	3	61.50	60.20	-3	3,853	-0.08%
2024/07/18	1	63.50	3	62.97	62.60	-2	3,786	-0.05%
2024/07/17	8	66.36	4	64.83	64.70	4	3,679	0.11%
2024/07/16	8.1	67.10	4.9	67.58	66.50	3.2	3,541	0.09%
2024/07/15	2	65.75	1	66.30	66.20	1	3,249	0.03%
2024/07/12	3.3	66.30	5	65.44	65.70	-1.7	2,892	-0.06%
2024/07/11	0	0.00	23	64.20	64.40	-23	2,506	-0.92%
2024/07/10	1	61.40	11	59.93	62.80	-10	2,320	-0.43%
2024/07/09	3	61.50	0	0.00	60.50	3	2,217	0.14%
2024/07/08	1	63.10	1	61.90	62.50	0	2,137	0.00%
2024/07/05	22	63.55	1.3	63.85	64.00	20.7	2,039	1.02%
2024/07/04	13	63.12	6	63.83	63.80	7	1,932	0.36%
2024/07/03	5.5	60.00	0	0.00	61.00	5.5	1,557	0.35%
2024/07/02	1	55.90	0	0.00	56.10	1	1,377	0.07%
2024/07/01	0	0.00	3	56.40	55.80	-3	1,389	-0.22%
2024/06/28	3	56.80	0	0.00	56.40	3	1,386	0.22%
2024/06/27	1	57.00	0	0.00	56.70	1	1,380	0.07%
2024/06/25	0	0.00	1	57.20	57.60	-1	1,384	-0.07%
2024/06/24	2	57.70	1	57.50	57.50	1	1,414	0.07%
2024/06/20	0	0.00	2	59.10	59.00	-2	1,415	-0.14%
2024/06/19	0	0.00	0	58.50	58.10	0	1,403	0.00%
2024/06/06	0	57.30	0	0.00	57.70	0	1,453	0.00%
2024/05/31	0	0.00	1	60.00	59.00	-1	1,511	-0.07%
2024/05/30	0	0.00	1	59.80	59.00	-1	1,494	-0.07%
2024/05/29	6	59.45	6	59.20	59.10	0	1,483	0.00%
2024/05/28	1.2	60.37	1.3	60.18	60.20	-0.1	1,431	-0.01%
2024/05/27	1	58.80	0	58.19	58.70	1	1,287	0.08%
2024/05/23	1	56.00	0	0.00	55.60	1	1,243	0.08%
2024/05/22	0	0.00	4	56.80	56.80	-4	1,247	-0.32%
2024/05/21	0	0.00	1	56.30	56.40	-1	1,248	-0.08%
2024/05/20	0	0.00	0	57.32	56.70	0	1,257	0.00%
2024/05/15	0	0.00	2	56.70	56.80	-2	1,274	-0.16%
2024/05/13	2	55.45	0	0.00	55.70	2	1,280	0.16%
2024/05/03	0	0.00	1	56.30	56.30	-1	1,279	-0.08%
2024/04/30	1	57.90	0	0.00	56.70	1	1,284	0.08%
2024/04/26	0	0.00	1	54.90	54.60	-1	1,264	-0.08%
2024/04/24	0	0.00	0.1	55.20	55.50	-0.1	1,283	0.00%
2024/04/23	0	0.00	1	53.50	53.70	-1	1,372	-0.07%
2024/04/22	0.1	53.51	0	0.00	52.80	0.1	1,406	0.00%
2024/04/19	0	54.00	0	0.00	53.80	0	1,403	0.00%
2024/04/17	0	0.00	0	56.60	56.80	0	1,395	0.00%
2024/04/15	0.1	58.60	0	0.00	58.30	0.1	1,390	0.00%
2024/04/11	0	0.00	0	59.50	59.70	0	1,380	0.00%
2024/04/10	0	59.30	0.6	59.70	59.70	-0.6	1,397	-0.04%
2024/04/08	0	0.00	0.2	59.16	59.10	-0.2	1,462	-0.01%
2024/04/02	0	57.73	0.1	57.40	57.80	-0.1	1,479	-0.01%
2024/03/29	0	57.29	0	0.00	56.90	0	1,505	0.00%
2024/03/28	0	57.60	0	0.00	57.40	0	1,568	0.00%
2024/03/27	0	57.70	2	57.80	57.70	-2	1,591	-0.12%
2024/03/26	2	56.80	0	0.00	56.70	2	1,581	0.13%
2024/03/25	0	58.65	0	0.00	57.80	0	1,625	0.00%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	57.00	0	0.00	57.10	0	2,165	0.00%
2024/03/19	0	56.75	0	0.00	56.50	0	2,247	0.00%
2024/03/18	0.2	56.67	0	0.00	56.90	0.2	2,253	0.01%
2024/03/15	0.1	57.70	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	0.1	57.95	0.1	57.90	57.60	0	2,344	0.00%
2024/03/13	0.1	58.43	0	0.00	58.40	0.1	2,361	0.00%
2024/03/11	0.1	59.08	0	0.00	59.00	0.1	2,378	0.01%
2024/03/08	0.2	60.40	0	0.00	59.20	0.2	2,410	0.01%
2024/03/07	1.3	60.93	1	59.90	60.30	0.3	2,431	0.01%
2024/03/06	1.2	61.07	0	0.00	60.90	1.2	2,561	0.05%
2024/03/04	0	62.30	0	0.00	61.50	0	2,886	0.00%
2024/01/30	0	0.00	1	62.50	62.50	-1	2,888	-0.03%
2024/01/24	0	0.00	3	64.00	63.90	-3	2,883	-0.10%
2024/01/17	1.1	65.29	1	63.10	63.10	0.1	2,895	0.00%
2024/01/10	1	63.20	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1	64.50	0	0.00	63.90	1	2,783	0.04%
2024/01/04	0	65.00	0	0.00	65.00	0	2,764	0.00%
2024/01/03	0	0.00	1	65.70	65.70	-1	2,741	-0.04%
2023/12/29	0	0.00	1	67.40	67.30	-1	2,646	-0.04%
2023/12/28	1	68.00	0	0.00	67.80	1	2,629	0.04%
2023/12/27	20	68.93	20	68.50	68.50	0	2,589	0.00%
2023/12/26	0	0.00	1	69.40	69.00	-1	2,568	-0.04%
2023/12/25	4.3	70.69	0	0.00	69.30	4.3	2,552	0.17%
2023/12/20	1.1	68.64	0.1	70.00	68.60	0.9	2,439	0.04%
2023/12/19	0	0.00	41	68.21	68.50	-41	2,392	-1.71%
2023/12/18	0	0.00	3	70.10	69.30	-3	2,342	-0.13%
2023/12/15	66	72.27	26	70.17	69.30	40	2,231	1.79%
2023/12/14	8	69.84	3	70.47	70.30	5	1,847	0.27%
2023/12/12	0	0.00	7	68.50	69.00	-7	1,771	-0.40%
2023/12/11	8	69.89	0.3	70.10	69.00	7.8	1,776	0.44%
2023/12/08	4.3	68.75	1	68.80	68.60	3.3	1,714	0.19%
2023/12/07	1	67.00	0	0.00	67.10	1	1,699	0.06%
2023/12/06	23	68.22	23.3	67.89	67.90	-0.3	1,696	-0.02%
2023/12/04	8	69.60	9	69.12	68.50	-1	1,630	-0.06%
2023/12/01	2.3	70.85	35	70.28	70.20	-32.7	1,573	-2.08%
2023/11/30	29	69.68	1.5	70.04	70.70	27.5	1,431	1.92%
2023/11/29	5	65.90	0	0.00	65.90	5	1,156	0.43%
2023/11/16	0.2	61.70	0	0.00	61.60	0.2	1,148	0.02%
2023/11/03	0	61.20	0	0.00	61.00	0	1,449	0.00%
2023/10/17	0.3	64.00	0	0.00	63.70	0.3	2,201	0.01%
2023/10/11	0	0.00	1	65.00	64.20	-1	3,635	-0.03%
2023/10/06	1	64.40	1	64.60	64.60	0	3,894	0.00%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/09/25	0.3	65.30	0	0.00	65.10	0.3	5,697	0.00%
2023/09/22	0	64.10	0	0.00	64.50	0	5,702	0.00%
2023/09/20	0	0.00	1	64.90	65.00	-1	5,714	-0.02%
2023/09/19	10	66.58	10	66.00	65.80	0	5,784	0.00%
2023/09/15	0	0.00	0.1	66.60	66.40	-0.1	5,809	0.00%
2023/09/14	1	67.10	0	0.00	67.20	1	5,800	0.02%
2023/09/12	0.1	66.10	0	0.00	65.80	0.1	5,816	0.00%
2023/09/11	0	0.00	2	66.00	64.80	-2	5,816	-0.03%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/05	6	65.73	6	65.77	65.80	0	5,961	0.00%
2023/09/04	0	0.00	2	64.95	64.90	-2	5,958	-0.03%
2023/08/30	3	63.50	3	64.07	64.00	0	6,007	0.00%
2023/08/29	0.1	62.70	0	0.00	62.70	0.1	6,070	0.00%
2023/08/28	0.1	61.80	0	0.00	61.60	0.1	6,075	0.00%
2023/08/23	0	0.00	2	62.20	62.30	-2	6,159	-0.03%
2023/08/22	0	0.00	2	62.40	62.10	-2	6,172	-0.03%
2023/08/18	0.1	63.60	0	0.00	63.10	0.1	6,202	0.00%
2023/08/14	1.1	62.51	0	0.00	62.60	1.1	6,204	0.02%
2023/08/11	0	65.70	0	0.00	65.20	0	6,171	0.00%
2023/08/10	6.1	67.39	5	66.80	66.80	1.1	6,139	0.02%
2023/08/09	0.1	70.00	5	70.00	70.30	-5	6,052	-0.08%
2023/08/07	0	71.90	0	72.70	72.90	0	5,999	0.00%
2023/08/04	0.1	71.00	0	0.00	71.30	0.1	6,010	0.00%
2023/08/01	0	0.00	7	72.84	73.50	-7	5,947	-0.12%
2023/07/31	4.1	74.76	0	0.00	72.70	4.1	5,894	0.07%
2023/07/28	1	74.90	12	74.32	74.80	-11	5,830	-0.19%
2023/07/27	6	77.73	1	77.60	77.80	5	5,781	0.09%
2023/07/26	1	75.40	1.1	75.78	75.40	-0.1	5,704	0.00%
2023/07/25	0	0.00	4	76.73	76.50	-4	5,677	-0.07%
2023/07/24	1	78.70	12	76.19	76.30	-11	5,619	-0.20%
2023/07/20	3.1	78.83	12	77.80	78.60	-8.9	5,494	-0.16%
2023/07/19	2	78.90	30	79.55	77.60	-28	5,426	-0.52%
2023/07/18	14	82.63	15	81.32	79.90	-1	5,296	-0.02%
2023/07/17	4	79.55	0.5	80.00	80.10	3.5	4,748	0.07%
2023/07/14	24.6	77.47	36.9	76.27	78.00	-12.3	4,388	-0.28%
2023/07/13	3	75.73	15	75.61	75.20	-12	4,225	-0.28%
2023/07/12	38	79.94	63	77.99	76.30	-25	4,058	-0.62%
2023/07/11	82	76.65	14.7	76.52	79.00	67.3	3,399	1.98%
2023/07/10	52	71.78	2.9	71.85	71.90	49.1	2,663	1.84%
2023/07/04	0	0.00	2	69.50	69.50	-2	2,554	-0.08%
2023/06/30	0	0.00	40	69.04	69.30	-40	2,628	-1.52%
2023/06/28	11	70.07	1	68.70	68.70	10	2,814	0.36%
2023/06/27	32	70.31	1	70.30	68.90	31	3,105	1.00%
2023/06/21	4	68.70	3	69.23	69.30	1	3,102	0.03%
2023/06/19	0.4	68.03	0	0.00	67.80	0.4	3,365	0.01%
2023/06/16	0	0.00	1	69.40	68.90	-1	3,404	-0.03%
2023/06/13	0	0.00	36	70.80	70.90	-36	3,720	-0.97%
2023/06/12	2	71.40	1	70.80	70.80	1	3,760	0.03%
2023/06/09	37	70.93	2	70.95	70.90	35	3,746	0.93%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	1	69.50	1	69.40	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	2	70.70	0	0.00	71.00	2	4,565	0.04%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	1	70.40	70.00	-1	4,813	-0.02%
2023/05/30	1	70.20	1	69.70	69.50	0	4,805	0.00%
2023/05/29	0	0.00	1	69.90	70.20	-1	4,800	-0.02%
2023/05/26	3	68.70	3	68.20	68.50	0	4,761	0.00%
2023/05/25	0	0.00	30	68.00	68.30	-30	4,755	-0.63%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/23	1	67.50	0	0.00	67.50	1	4,779	0.02%
2023/05/22	9	67.50	1	67.20	67.50	8	4,775	0.17%
2023/05/19	1	67.20	18	67.20	67.00	-17	4,807	-0.35%
2023/05/17	10	66.26	0	0.00	66.00	10	4,888	0.20%
2023/05/10	30	66.90	0	0.00	66.70	30	5,006	0.60%
2023/04/26	0	0.00	1	64.00	64.40	-1	5,612	-0.02%
2023/04/21	2	67.00	1	67.70	66.80	1	5,571	0.02%
2023/04/19	0	0.00	20	71.60	70.60	-20	5,551	-0.36%
2023/04/18	16	73.09	19	72.11	71.60	-3	5,527	-0.05%
2023/04/17	10	72.20	0.1	72.10	72.20	9.9	5,455	0.18%
2023/04/14	0	0.00	1.1	70.17	69.90	-1.1	5,370	-0.02%
2023/04/13	0	0.00	0	71.70	70.10	0	5,323	0.00%
2023/04/12	10.3	72.50	20	72.30	71.80	-9.7	5,283	-0.18%
2023/04/11	10	72.00	1	71.90	72.00	9	5,249	0.17%
2023/04/07	10	71.90	2	72.00	71.50	8	5,213	0.15%
2023/04/06	0	0.00	1	72.00	71.70	-1	5,181	-0.02%
2023/03/31	1	71.40	0	0.00	71.30	1	5,147	0.02%
2023/03/30	0	0.00	5	70.90	70.80	-5	5,119	-0.10%
2023/03/29	23	71.72	22	71.23	71.00	1	5,091	0.02%
2023/03/28	57	71.91	57	71.00	70.50	0	4,993	0.00%
2023/03/24	0	0.00	16	70.03	70.00	-16	4,711	-0.34%
2023/03/23	1	70.20	30	70.03	70.30	-29	4,743	-0.61%
2023/03/22	3.2	72.42	15	72.55	72.00	-11.8	4,658	-0.25%
2023/03/21	1	71.30	0	0.00	71.30	1	4,563	0.02%
2023/03/20	72	72.47	12.1	71.88	71.00	59.9	4,701	1.27%
2023/03/16	0	67.40	2	67.20	67.20	-2	4,405	-0.04%
2023/03/14	0	68.30	5	68.50	68.10	-5	4,401	-0.11%
2023/03/13	1	67.72	0	0.00	69.10	1	4,451	0.02%
2023/03/10	1.1	70.75	3	69.93	69.40	-1.9	4,458	-0.04%
2023/03/09	2	71.80	2.6	71.91	71.70	-0.6	4,608	-0.01%
2023/03/08	9	73.07	12	72.53	72.10	-3	4,625	-0.06%
2023/03/07	4	71.90	2	72.00	71.80	2	4,341	0.05%
2023/03/06	13	70.64	16	70.64	70.70	-3	4,092	-0.07%
2023/03/01	0	0.00	1	66.40	66.30	-1	3,827	-0.03%
2023/02/23	0	0.00	1	66.50	66.50	-1	3,851	-0.03%
2023/02/22	0	0.00	9	66.20	66.20	-9	3,873	-0.23%
2023/02/21	0	0.00	3	68.00	67.60	-3	3,879	-0.08%
2023/02/20	0.1	67.30	0	0.00	67.50	0.1	3,947	0.00%
2023/02/15	2	67.60	2	66.40	66.30	0	3,941	0.00%
2023/02/13	0	0.00	2	66.90	66.50	-2	3,927	-0.05%
2023/02/10	0	0.00	1	67.70	67.00	-1	3,946	-0.03%
2023/02/07	0	0.00	4	68.80	69.10	-4	3,901	-0.10%
2023/02/06	3	68.47	0	0.00	68.60	3	3,895	0.08%
2023/02/03	1	69.00	20.7	68.91	69.10	-19.7	3,846	-0.51%
2023/02/02	10	67.87	3	67.43	68.10	7	3,694	0.19%
2023/02/01	4	67.33	6	67.22	67.10	-2	3,638	-0.05%
2023/01/31	6	66.00	5	66.10	66.30	1	3,600	0.03%
2023/01/30	4	65.43	1	65.50	65.30	3	3,581	0.08%
2023/01/17	2	62.55	2	62.70	62.80	0	3,502	0.00%
2023/01/12	2	63.15	2.1	62.27	62.00	-0.1	3,574	0.00%
2023/01/10	1	62.80	1	63.10	63.10	0	3,637	0.00%
2023/01/09	1	62.20	0	0.00	63.00	1	3,665	0.03%
2023/01/06	0	0.00	3	60.37	60.50	-3	3,675	-0.08%
2023/01/04	1	59.50	0	0.00	59.80	1	3,793	0.03%
2022/12/26	0	0.00	3	60.00	60.00	-3	3,975	-0.08%
2022/12/22	0	0.00	1	60.90	60.60	-1	4,080	-0.02%
2022/12/21	2	61.50	2	60.60	60.60	0	4,149	0.00%
2022/12/15	0	0.00	1	66.30	65.40	-1	4,215	-0.02%
2022/12/14	1	65.00	2	64.85	65.00	-1	4,141	-0.02%
2022/12/13	2	64.35	0	0.00	64.60	2	4,113	0.05%
2022/12/12	2	64.40	3	65.30	64.20	-1	4,051	-0.02%
2022/12/07	3	62.27	4	63.03	62.10	-1	3,924	-0.03%
2022/12/06	2	64.95	4	64.30	63.50	-2	3,934	-0.05%
2022/12/05	0	0.00	1	64.80	66.00	-1	3,979	-0.03%
2022/12/02	14	65.94	29	65.49	65.70	-15	4,065	-0.37%
2022/12/01	28	66.25	4	65.85	65.60	24	4,047	0.59%
2022/11/29	2	60.50	1	60.80	60.70	1	3,892	0.03%
2022/11/28	1	61.30	1	60.90	61.30	0	3,919	0.00%
2022/11/25	0	0.00	2	60.80	60.40	-2	4,007	-0.05%
2022/11/24	0	0.00	1	60.80	60.70	-1	4,036	-0.02%
2022/11/23	2	59.20	0	0.00	59.20	2	4,057	0.05%
2022/11/22	0	0.00	1	58.90	58.90	-1	4,165	-0.02%
2022/11/18	4	61.50	1	60.80	60.00	3	4,769	0.06%
2022/11/16	1	60.50	11	59.89	60.40	-10	4,782	-0.21%
2022/11/11	0	0.00	1	57.90	58.10	-1	5,017	-0.02%
2022/11/09	6	58.67	0	0.00	58.70	6	5,539	0.11%
2022/11/08	5	58.92	0	0.00	57.30	5	5,579	0.09%
2022/11/07	0	0.00	1	58.70	58.30	-1	5,601	-0.02%
2022/11/02	3	56.93	2	58.00	57.20	1	5,835	0.02%
2022/10/31	2	54.40	2	55.10	55.10	0	6,159	0.00%
2022/10/26	0	0.00	102	53.76	53.80	-102	6,519	-1.56%	大賣/鉅額交易
2022/10/21	0.1	52.80	0	0.00	52.10	0.1	6,565	0.00%
2022/10/19	4	53.80	2	53.00	53.20	2	6,675	0.03%
2022/10/14	37	53.03	10	51.85	53.00	27	7,022	0.38%
2022/10/13	10	49.65	1	49.10	49.10	9	7,058	0.13%
2022/10/06	2	57.00	8	57.43	58.00	-6	7,179	-0.08%
2022/10/05	3	58.47	2	57.10	57.10	1	7,199	0.01%
2022/09/29	0	0.00	1	55.60	56.00	-1	7,404	-0.01%
2022/09/28	1	55.70	0	0.00	55.00	1	7,415	0.01%
2022/09/27	0	0.00	2	58.25	59.50	-2	7,453	-0.03%
2022/09/26	2	59.00	0	0.00	57.90	2	7,571	0.03%
2022/09/23	20	63.30	0	0.00	62.00	20	7,628	0.26%
2022/09/20	1	66.20	1	65.20	65.40	0	7,731	0.00%
2022/09/16	17	65.91	0	0.00	65.50	17	7,829	0.22%
2022/09/15	6	67.13	3	67.67	66.40	3	7,899	0.04%
2022/09/14	2	66.00	2	67.30	67.40	0	7,925	0.00%
2022/09/12	7	67.61	64	67.76	67.80	-57	8,102	-0.70%
2022/09/08	22	65.95	6	66.48	68.50	16	8,290	0.19%
2022/09/07	1	64.50	0	0.00	64.40	1	8,456	0.01%
2022/09/06	6	64.78	18	64.78	63.60	-12	8,418	-0.14%
2022/09/05	7	69.91	21	69.20	67.50	-14	8,364	-0.17%
2022/09/02	12	69.50	15	70.70	69.70	-3	8,340	-0.04%
2022/09/01	33	69.71	4	70.38	68.90	29	8,309	0.35%
2022/08/31	17	69.34	19	70.01	69.90	-2	8,199	-0.02%
2022/08/30	2	69.30	2	69.05	69.10	0	8,195	0.00%
2022/08/29	20.3	68.68	0	0.00	68.30	20.3	8,202	0.25%
2022/08/26	8	71.94	35	71.35	71.60	-27	8,191	-0.33%
2022/08/25	42	71.48	9	71.29	70.10	33	8,089	0.41%
2022/08/24	20	67.70	0	0.00	68.10	20	7,866	0.25%
2022/08/23	0	0.00	25	68.20	68.20	-25	8,076	-0.31%
2022/08/22	7	69.14	0	0.00	69.30	7	8,299	0.08%
2022/08/19	21	70.34	10	69.64	69.90	11	8,332	0.13%
2022/08/18	5	69.84	21	69.81	70.40	-16	8,275	-0.19%
2022/08/17	22.1	71.33	2	72.03	71.00	20	8,186	0.24%
2022/08/16	24	68.58	2	69.85	70.20	22	7,927	0.28%
2022/08/15	4	66.30	5	67.44	67.90	-1	7,819	-0.01%
2022/08/12	4	65.95	10	65.95	66.20	-6	7,855	-0.08%
2022/08/11	7	67.81	25	66.95	66.30	-18	7,936	-0.23%
2022/08/10	3	66.90	2	67.80	66.80	1	8,128	0.01%
2022/08/08	5	66.30	5	67.06	67.30	0	8,537	0.00%
2022/08/05	10	68.10	2	68.10	67.60	8	8,520	0.09%
2022/08/04	42	65.73	3	65.90	66.70	39	8,413	0.46%
2022/08/03	3	63.97	1	63.10	63.40	2	8,327	0.02%
2022/08/02	0	0.00	2	63.30	63.50	-2	8,470	-0.02%
2022/07/28	1	64.40	0	0.00	63.80	1	8,937	0.01%
2022/07/27	0	0.00	2	63.65	64.50	-2	8,971	-0.02%
2022/07/26	3	62.83	18	63.06	62.60	-15	9,027	-0.17%
2022/07/25	2	65.00	10	65.00	65.10	-8	9,039	-0.09%
2022/07/22	15	65.57	42	65.95	65.80	-27	9,176	-0.29%
2022/07/21	19	63.58	16	64.18	66.20	3	9,223	0.03%
2022/07/20	15	62.15	1	62.60	62.40	14	9,154	0.15%
2022/07/19	10	61.20	23	60.25	60.90	-13	9,272	-0.14%
2022/07/18	0	0.00	14	59.76	59.80	-14	9,442	-0.15%
2022/07/15	1	59.20	0	0.00	59.00	1	9,747	0.01%
2022/07/14	2	57.90	0	0.00	58.30	2	10,055	0.02%
2022/07/13	11	57.15	0	0.00	55.80	11	10,347	0.11%
2022/07/12	0	0.00	2	54.80	54.80	-2	10,689	-0.02%
2022/07/11	31	58.87	0	0.00	58.10	31	10,957	0.28%
2022/07/08	13	58.72	0	0.00	58.00	13	11,017	0.12%
2022/07/07	1	53.60	0	0.00	55.80	1	10,898	0.01%
2022/07/06	1	55.40	1	53.90	53.90	0	10,894	0.00%
2022/07/05	0	0.00	1	55.10	56.50	-1	10,938	-0.01%
2022/07/04	0	0.00	1	58.90	56.90	-1	10,930	-0.01%
2022/07/01	2	58.50	14.2	60.08	57.90	-12.2	11,029	-0.11%
2022/06/30	2	63.50	0	0.00	63.00	2	11,036	0.02%
2022/06/29	1	67.30	0	0.00	67.60	1	11,191	0.01%
2022/06/28	5	68.32	3	68.70	68.00	2	11,908	0.02%
2022/06/27	1	70.00	1	70.40	70.00	0	13,329	0.00%
2022/06/24	1	67.60	0	0.00	67.00	1	13,453	0.01%
2022/06/23	6	66.58	4	65.85	66.30	2	13,603	0.01%
2022/06/22	2	66.50	0	0.00	66.60	2	13,864	0.01%
2022/06/21	2	66.80	7	67.23	69.40	-5	14,058	-0.04%
2022/06/20	2	67.80	1	67.20	66.10	1	14,344	0.01%
2022/06/17	14	68.61	24	69.53	69.10	-10	14,401	-0.07%
2022/06/16	7	75.51	1	73.50	71.60	6	14,233	0.04%
2022/06/15	10	79.30	1	79.10	79.00	9	14,183	0.06%
2022/06/13	1	79.50	0	0.00	79.50	1	14,314	0.01%
2022/06/10	3	81.20	1	80.70	81.80	2	14,409	0.01%
2022/06/09	2	81.40	1	81.10	81.50	1	14,480	0.01%
2022/06/08	1	80.70	0	0.00	80.80	1	14,506	0.01%
2022/06/06	7	81.53	0	0.00	81.40	7	14,548	0.05%
2022/06/02	7	83.80	3	83.23	83.10	4	14,535	0.03%
2022/06/01	11	85.02	6.1	84.55	84.00	4.9	14,505	0.03%
2022/05/31	11	84.28	11	84.15	83.80	0	14,345	0.00%
2022/05/30	8.1	83.00	30	82.93	84.50	-21.9	14,193	-0.15%
2022/05/27	6	80.78	2	80.50	80.20	4	13,953	0.03%
2022/05/26	6	80.52	1	80.80	78.90	5	13,935	0.04%
2022/05/25	0	0.00	1	80.30	80.20	-1	13,923	-0.01%
2022/05/24	2	80.10	0	0.00	78.70	2	13,997	0.01%
2022/05/23	7	82.26	1	81.80	81.20	6	14,026	0.04%
2022/05/20	4	80.80	11	81.26	81.20	-7	14,123	-0.05%
2022/05/19	7	79.37	5	79.54	81.20	2	14,577	0.01%
2022/05/18	17	81.42	3	81.20	81.20	14	14,594	0.10%
2022/05/17	9	81.19	7	81.73	82.40	2	14,434	0.01%
2022/05/16	1	80.70	5	79.40	78.40	-4	14,348	-0.03%
2022/05/13	5	77.70	0	0.00	77.20	5	14,440	0.03%
2022/05/12	3	76.83	1	75.50	75.50	2	14,713	0.01%
2022/05/11	1	77.20	2	77.65	77.10	-1	15,081	-0.01%
2022/05/10	0	0.00	1	74.30	75.50	-1	14,961	-0.01%
2022/05/09	1.1	78.24	2	78.60	77.10	-0.9	15,062	-0.01%
2022/05/06	1	80.40	6	79.92	81.20	-5	15,546	-0.03%
2022/05/05	7	81.91	8	82.53	81.40	-1	15,572	-0.01%
2022/05/03	0	0.00	2	78.00	77.90	-2	15,547	-0.01%
2022/04/29	0	0.00	2	79.00	76.10	-2	15,578	-0.01%
2022/04/28	0.2	75.00	0	0.00	76.00	0.2	15,557	0.00%
2022/04/27	2	72.00	4	75.65	76.10	-2	15,466	-0.01%
2022/04/26	6.3	77.91	0	0.00	77.00	6.3	15,339	0.04%
2022/04/25	0.1	79.20	1	79.90	78.70	-1	15,252	-0.01%
2022/04/22	8	83.33	3	82.70	82.80	5	15,120	0.03%
2022/04/21	6	82.72	7	84.20	84.60	-1	14,983	-0.01%
2022/04/20	4	80.93	1	80.80	80.80	3	14,855	0.02%
2022/04/19	9	82.03	6	80.95	80.60	3	14,623	0.02%
2022/04/18	7.1	83.29	6	82.28	82.00	1.1	14,444	0.01%
2022/04/15	9.1	86.13	2	87.75	85.00	7.1	14,235	0.05%
2022/04/14	1	92.10	0	0.00	90.80	1	14,260	0.01%
2022/04/13	2	94.10	1	94.20	93.80	1	14,192	0.01%
2022/04/12	0	0.00	1	94.50	93.30	-1	14,352	-0.01%
2022/04/11	5	95.82	4	95.10	95.00	1	14,407	0.01%
2022/04/08	3	98.53	41	98.14	98.10	-38	14,392	-0.26%
2022/04/07	49	101.45	4	101.00	98.00	45	14,346	0.31%
2022/04/06	1	102.00	3	102.00	101.50	-2	14,168	-0.01%
2022/04/01	1	99.60	12	99.78	100.50	-11	14,162	-0.08%
2022/03/31	8	102.81	2	104.75	102.00	6	13,986	0.04%
2022/03/30	11	105.18	12	107.58	105.00	-1	13,567	-0.01%
2022/03/29	3	99.43	1	100.00	98.80	2	12,340	0.02%
2022/03/28	0	0.00	1	100.49	98.40	-1	12,524	-0.01%
2022/03/25	2	99.45	3	99.90	99.90	-1	12,582	-0.01%
2022/03/24	28	97.29	26	98.20	97.80	2	12,322	0.02%
2022/03/23	8	100.00	3	100.10	99.60	5	12,188	0.04%
2022/03/21	2	104.75	1	104.50	105.00	1	11,884	0.01%
2022/03/18	3	104.00	3	104.83	105.00	0	11,866	0.00%
2022/03/17	1	100.50	7	101.79	102.00	-6	11,702	-0.05%
2022/03/16	0	96.90	0	0.00	96.30	0	11,705	0.00%
2022/03/15	3	95.40	0	0.00	95.00	3	11,863	0.03%
2022/03/14	5	102.00	3	102.33	102.00	2	11,960	0.02%
2022/03/10	2	100.50	3	100.83	99.50	-1	12,755	-0.01%
2022/03/09	0	0.00	0.1	96.71	97.70	-0.1	13,630	0.00%
2022/03/04	1	101.50	4	101.75	101.50	-3	14,469	-0.02%
2022/03/03	4	104.13	0	0.00	103.00	4	14,750	0.03%
2022/03/01	0	0.00	1	103.50	103.50	-1	15,294	-0.01%
2022/02/25	7	101.43	3	102.00	100.50	4	15,771	0.03%
2022/02/24	3	100.17	6	99.23	99.40	-3	16,240	-0.02%
2022/02/23	8	103.19	4	101.50	104.00	4	16,640	0.02%
2022/02/22	6	102.17	1	101.50	102.50	5	17,811	0.03%
2022/02/21	4	111.00	12	112.17	106.00	-8	18,081	-0.04%
2022/02/18	2.1	108.00	10	108.30	109.00	-8	17,897	-0.04%
2022/02/17	0	0.00	7	106.57	107.00	-7	18,019	-0.04%
2022/02/16	5	107.70	2	108.00	107.00	3	18,175	0.02%
2022/02/15	25	108.02	16	106.44	105.00	9	18,300	0.05%
2022/02/14	6	106.25	7	106.29	106.00	-1	18,441	-0.01%
2022/02/11	13	104.23	16	105.66	105.00	-3	18,444	-0.02%
2022/02/10	5	103.30	9	102.33	103.00	-4	18,668	-0.02%
2022/02/09	14	103.46	5	103.30	103.00	9	19,384	0.05%
2022/02/08	5	102.14	4	100.45	102.00	1	19,523	0.01%
2022/02/07	2	93.75	1	93.30	95.00	1	19,910	0.01%
2022/01/26	6.3	90.56	2	90.90	90.50	4.3	20,923	0.02%
2022/01/25	5	92.94	4	93.00	89.50	1	22,423	0.00%
2022/01/21	1	90.30	1	89.00	88.70	0	23,536	0.00%
2022/01/20	1	89.70	0	0.00	90.30	1	24,081	0.00%
2022/01/19	1	90.90	8	90.85	90.40	-7	24,609	-0.03%
2022/01/18	2	93.60	3	93.07	92.40	-1	25,087	0.00%
2022/01/17	0	0.00	1	89.90	92.00	-1	25,652	0.00%
2022/01/14	3.1	89.08	3	89.57	89.30	0.1	26,174	0.00%
2022/01/13	3	90.80	2	90.75	90.60	1	27,169	0.00%
2022/01/12	1	92.70	2	94.10	92.70	-1	27,947	0.00%
2022/01/11	5	95.00	2	95.41	93.70	3	28,558	0.01%
2022/01/10	0.3	95.50	11.3	96.24	98.60	-11.1	28,664	-0.04%
2022/01/07	1.1	95.54	11	98.10	95.00	-9.9	28,617	-0.03%
2022/01/06	1	100.00	0	0.00	100.50	1	28,343	0.00%
2022/01/05	0.1	102.00	1	103.00	102.00	-0.9	28,453	0.00%
2022/01/04	3	106.33	12	107.00	104.00	-9	28,502	-0.03%
2022/01/03	3	106.50	1	108.00	105.50	2	28,716	0.01%
2021/12/30	0.3	107.00	0	0.00	107.00	0.3	28,796	0.00%
2021/12/28	4	109.25	2	109.50	108.00	2	29,134	0.01%
2021/12/27	1	109.00	1.1	109.50	109.00	-0.1	29,185	0.00%
2021/12/24	4	110.63	5	110.00	107.50	-1	29,287	0.00%
2021/12/23	2	110.50	12	110.63	111.50	-10	29,125	-0.03%
2021/12/22	11	109.23	4	109.13	108.00	7	29,022	0.02%
2021/12/21	4	107.88	12	107.21	108.00	-8	28,709	-0.03%
2021/12/20	1	105.00	1	105.50	105.00	0	28,555	0.00%
2021/12/17	3	105.00	2	106.25	104.50	1	28,800	0.00%
2021/12/16	9	106.56	12	107.58	109.00	-3	28,899	-0.01%
2021/12/14	0	0.00	2	103.00	102.50	-2	28,719	-0.01%
2021/12/13	3	106.17	0	0.00	106.00	3	28,701	0.01%
2021/12/10	4	105.38	1	105.50	105.00	3	28,726	0.01%
2021/12/09	8	111.00	6	109.08	109.00	2	28,660	0.01%
2021/12/08	1.1	110.57	9	111.94	112.00	-8	28,764	-0.03%
2021/12/07	17	111.47	10.2	110.69	110.00	6.8	28,852	0.02%
2021/12/06	18	112.33	5	112.70	113.00	13	28,486	0.05%
2021/12/03	12	112.13	12.1	112.15	111.50	-0.1	28,344	0.00%
2021/12/02	10	110.85	8	109.31	107.00	2	27,818	0.01%
2021/12/01	5	110.80	10	110.45	110.50	-5	27,901	-0.02%
2021/11/30	3	107.83	3	108.33	110.50	0	28,112	0.00%
2021/11/29	4.2	104.88	4	103.50	106.00	0.2	28,267	0.00%
2021/11/26	4.1	107.70	5	104.00	103.50	-1	28,113	0.00%
2021/11/25	8.1	109.81	4	108.88	108.00	4.1	27,981	0.01%
2021/11/24	4	109.38	9	110.39	112.00	-5	27,809	-0.02%
2021/11/23	9.1	110.75	59	110.06	106.00	-49.9	27,568	-0.18%
2021/11/22	8	111.00	6	109.75	108.50	2	27,561	0.01%
2021/11/19	67.3	109.48	22.3	111.84	111.50	45	27,864	0.16%
2021/11/18	3	103.51	4	105.50	106.00	-1	27,212	0.00%
2021/11/17	5.3	102.23	7	102.14	102.00	-1.7	27,315	-0.01%
2021/11/16	4	101.13	8	99.36	98.20	-4	27,667	-0.01%
2021/11/15	1	101.00	8	100.50	100.50	-7	28,029	-0.02%
2021/11/12	8	102.81	4.3	102.19	100.50	3.7	28,240	0.01%
2021/11/11	19.3	100.18	12	101.04	101.00	7.3	28,331	0.03%
2021/11/10	10	96.86	15	97.09	97.90	-5	28,092	-0.02%
2021/11/09	19	97.18	12	98.33	98.00	7	27,946	0.03%
2021/11/08	60	103.99	55	102.50	99.20	5	27,499	0.02%
2021/11/05	5	108.30	4	110.13	110.00	1	26,953	0.00%
2021/11/04	33	112.27	29	114.47	110.00	4	26,808	0.01%
2021/11/03	38	107.58	47	108.80	108.00	-9	26,125	-0.03%
2021/11/02	42.1	120.98	7.1	119.21	111.50	35	25,206	0.14%
2021/11/01	3	121.00	22.1	122.30	123.50	-19.1	23,823	-0.08%
2021/10/29	6	111.83	17.2	114.41	112.50	-11.2	23,484	-0.05%
2021/10/28	6	108.00	4	108.88	107.50	2	22,973	0.01%
2021/10/27	9.3	106.48	5	108.00	107.00	4.3	22,734	0.02%
2021/10/26	8	106.94	9	107.72	101.50	-1	22,334	0.00%
2021/10/25	20	104.00	11.4	105.39	105.50	8.6	22,136	0.04%
2021/10/22	36	103.44	5	101.60	101.50	31	22,045	0.14%
2021/10/21	15	99.90	20	100.87	100.50	-5	22,333	-0.02%
2021/10/20	13	97.62	5	97.80	96.80	8	22,038	0.04%
2021/10/19	6	99.12	10	100.00	101.50	-4	22,139	-0.02%
2021/10/18	3	92.70	27	92.98	92.60	-24	21,900	-0.11%
2021/10/15	1	91.10	1	91.90	91.40	0	22,556	0.00%
2021/10/14	21	89.13	2	89.15	89.00	19	23,483	0.08%
2021/10/13	1	87.10	0	0.00	87.40	1	23,748	0.00%
2021/10/12	0	0.00	1.5	95.23	93.30	-1.5	24,108	-0.01%
2021/10/08	8	93.55	3	91.90	94.00	5	24,790	0.02%
2021/10/07	2	88.60	2	88.40	89.50	0	25,392	0.00%
2021/10/06	2	86.85	1	87.90	86.20	1	25,823	0.00%
2021/10/05	0	0.00	2	83.30	86.50	-2	26,290	-0.01%
2021/10/04	1	83.00	1	83.90	81.10	0	26,522	0.00%
2021/10/01	2	85.15	14	85.17	84.10	-12	26,890	-0.04%
2021/09/29	1.5	89.87	0	0.00	87.70	1.5	28,122	0.01%
2021/09/28	0	0.00	1	93.80	91.80	-1	28,938	0.00%
2021/09/27	13	95.43	14	95.05	94.60	-1	29,581	0.00%
2021/09/24	27	95.96	23	95.58	95.00	4	30,007	0.01%
2021/09/23	4	92.55	3	93.63	95.40	1	30,217	0.00%
2021/09/22	2	91.10	2	90.20	90.20	0	30,320	0.00%
2021/09/17	1	90.30	14	91.84	92.30	-13	31,093	-0.04%
2021/09/16	14	90.41	2	91.90	90.40	12	31,844	0.04%
2021/09/15	2	92.50	0	0.00	92.30	2	32,181	0.01%
2021/09/14	5	92.42	15	92.59	91.70	-10	32,862	-0.03%
2021/09/13	6	96.38	5	94.04	92.30	1	33,164	0.00%
2021/09/10	6	91.57	3.1	93.76	94.90	2.9	33,443	0.01%
2021/09/09	11	91.45	1	91.10	93.90	10	34,291	0.03%
2021/09/08	0.3	92.41	1.1	92.08	90.50	-0.8	35,196	0.00%
2021/09/07	14	91.98	15	91.74	94.30	-1	35,488	0.00%
2021/09/06	38	96.31	42.6	95.81	94.50	-4.6	35,198	-0.01%
2021/09/03	12	97.55	11	98.09	98.50	1	34,882	0.00%
2021/09/02	16	103.94	15	101.20	100.50	1	34,527	0.00%
2021/09/01	11	108.91	8	109.50	111.00	3	34,572	0.01%
2021/08/31	6	108.33	1	108.00	108.50	5	34,495	0.01%
2021/08/30	30	107.92	31.3	109.49	110.00	-1.3	34,408	0.00%
2021/08/27	18.5	108.58	19.2	106.78	106.50	-0.7	34,340	0.00%
2021/08/26	21	112.38	21	111.98	111.50	0	34,147	0.00%
2021/08/25	11.7	112.39	39	113.37	113.00	-27.3	34,077	-0.08%
2021/08/24	31	109.42	22	108.84	107.50	9	33,308	0.03%
2021/08/23	22	107.89	5	107.70	106.00	17	32,775	0.05%
2021/08/20	17	104.38	10	104.50	105.00	7	32,351	0.02%
2021/08/19	9	101.21	10	100.79	99.00	-1	31,672	0.00%
2021/08/18	9	96.76	5	95.46	100.00	4	31,083	0.01%
2021/08/17	14.2	95.90	10	92.00	91.00	4.2	30,700	0.01%
2021/08/16	4	98.43	8	98.19	98.90	-4	30,369	-0.01%
2021/08/13	1	99.40	1	99.20	97.00	0	30,232	0.00%
2021/08/12	2	100.50	2	102.00	103.00	0	30,107	0.00%
2021/08/11	3	100.50	3.1	101.45	97.60	-0.1	29,975	0.00%
2021/08/10	3	99.80	1	99.90	101.00	2	29,776	0.01%
2021/08/09	11	102.82	11	100.86	100.50	0	29,579	0.00%
2021/08/06	1.1	105.13	5	106.10	108.50	-3.9	29,399	-0.01%
2021/08/05	23	111.35	22	109.23	108.50	1	29,282	0.00%
2021/08/04	7	113.57	14.1	113.81	113.00	-7.1	29,279	-0.02%
2021/08/03	31	115.18	34	115.00	113.50	-3	29,284	-0.01%
2021/08/02	16	108.59	15	108.53	111.50	1	28,915	0.00%
2021/07/30	2	106.00	1	103.50	102.50	1	28,598	0.00%
2021/07/29	6	106.33	5	106.30	107.00	1	28,473	0.00%
2021/07/28	10	106.05	6	105.58	104.50	4	28,180	0.01%
2021/07/27	28	118.04	26	116.23	114.50	2	27,765	0.01%
2021/07/26	12	116.88	12	117.13	115.50	0	27,020	0.00%
2021/07/23	20	113.00	22.4	112.18	110.00	-2.4	26,312	-0.01%
2021/07/22	15	111.07	21	112.10	113.50	-6	25,352	-0.02%
2021/07/21	12.1	108.02	6	107.17	103.50	6.1	25,114	0.02%
2021/07/20	93	105.16	98	107.30	108.50	-5	24,422	-0.02%
2021/07/19	5	102.80	7	102.50	100.00	-2	23,783	-0.01%
2021/07/16	16	100.49	15	102.45	102.50	1	24,120	0.00%
2021/07/15	29	98.17	32	98.16	100.00	-3	24,054	-0.01%
2021/07/14	45.4	102.03	49	103.05	98.10	-3.6	23,919	-0.02%
2021/07/13	31	110.52	40	115.46	109.00	-9	23,126	-0.04%
2021/07/12	11	102.77	3	102.00	105.50	8	22,646	0.04%
2021/07/09	15	96.27	32.1	96.65	96.00	-17.1	22,042	-0.08%
2021/07/08	4	95.35	4.1	93.93	94.80	-0.1	21,711	0.00%
2021/07/07	37	95.86	24	97.48	93.60	13	21,344	0.06%
2021/07/06	50	92.25	16	91.91	92.60	34	20,611	0.16%
2021/07/05	28	91.16	29	93.50	90.50	-1	20,264	0.00%
2021/07/02	5	86.84	7.8	84.70	87.60	-2.8	19,651	-0.01%
2021/07/01	21	83.15	22	79.39	79.70	-1	19,370	-0.01%
2021/06/30	13	83.45	18	84.96	86.20	-5	19,562	-0.03%
2021/06/29	13	79.88	11	78.55	78.70	2	19,614	0.01%
2021/06/28	40	80.77	34	79.96	79.60	6	19,407	0.03%
2021/06/25	5	79.56	2.8	80.44	81.80	2.2	18,838	0.01%
2021/06/24	2	74.90	10	74.53	74.40	-8	18,163	-0.04%
2021/06/23	24	72.44	38	73.26	74.50	-14	17,792	-0.08%
2021/06/22	2	69.65	2	68.25	69.90	0	17,070	0.00%
2021/06/21	12	68.96	1	69.00	66.20	11	16,679	0.07%
2021/06/18	14	66.96	37	68.14	68.90	-23	16,156	-0.14%
2021/06/17	18	63.42	19	64.27	65.20	-1	15,070	-0.01%
2021/06/16	22	58.28	29.3	60.54	61.00	-7.3	14,076	-0.05%
2021/06/15	1	58.20	23	57.82	57.80	-22	13,617	-0.16%
2021/06/11	0.3	56.70	1	56.40	56.50	-0.7	13,585	-0.01%
2021/06/10	21	57.46	2	57.50	57.00	19	13,668	0.14%
2021/06/09	18	56.93	14	56.91	56.50	4	13,562	0.03%
2021/06/08	1	54.00	0	0.00	54.80	1	13,053	0.01%
2021/06/07	5	52.78	27	52.66	53.40	-22	13,119	-0.17%
2021/06/04	0	0.00	3	53.50	54.00	-3	13,221	-0.02%
2021/06/03	2	53.45	5	53.64	53.50	-3	13,225	-0.02%
2021/06/02	9	53.29	2	54.40	52.90	7	13,253	0.05%
2021/06/01	2	51.60	2	52.55	52.00	0	12,855	0.00%
2021/05/31	1	50.60	4	51.08	51.20	-3	12,919	-0.02%
2021/05/28	0	0.00	2	50.20	50.60	-2	13,004	-0.02%
2021/05/27	3	48.25	11	48.12	48.35	-8	13,181	-0.06%
2021/05/26	1	47.50	1	48.10	48.40	0	13,217	0.00%
2021/05/25	12	47.33	5	48.20	47.85	7	13,317	0.05%
2021/05/24	6	46.18	5	45.61	46.25	1	13,390	0.01%
2021/05/21	0	0.00	4	45.93	46.15	-4	13,538	-0.03%
2021/05/20	3	45.67	12	44.56	43.85	-9	13,616	-0.07%
2021/05/19	14	45.08	0	0.00	45.60	14	13,604	0.10%
2021/05/18	1	43.35	0	0.00	43.55	1	13,512	0.01%
2021/05/14	11	45.30	0	0.00	43.95	11	13,471	0.08%
2021/05/13	8	41.88	8	43.61	44.00	0	13,381	0.00%
2021/05/12	3	43.55	0	0.00	43.50	3	13,348	0.02%
2021/05/11	1	48.00	9	47.78	46.60	-8	13,217	-0.06%
2021/05/10	1	51.60	1	51.40	51.10	0	13,093	0.00%
2021/05/07	2	53.40	3	53.07	53.60	-1	13,597	-0.01%
2021/05/06	0	0.00	1	50.50	50.70	-1	13,602	-0.01%
2021/05/05	3	51.60	2	52.50	50.90	1	13,569	0.01%
2021/05/04	7	52.51	6.5	52.27	52.40	0.5	13,623	0.00%
2021/05/03	27	56.07	2	57.55	55.50	25	13,697	0.18%
2021/04/29	0	0.00	11	59.49	59.00	-11	13,737	-0.08%
2021/04/28	5	60.82	9	61.38	60.50	-4	13,804	-0.03%
2021/04/27	8	60.99	0	0.00	60.20	8	13,935	0.06%
2021/04/26	7	62.33	1	62.50	62.70	6	13,805	0.04%
2021/04/23	17	62.71	1	62.90	62.40	16	13,876	0.12%
2021/04/22	2	63.25	12	63.40	60.50	-10	13,695	-0.07%
2021/04/21	16	61.69	46	60.99	61.70	-30	13,209	-0.23%
2021/04/20	5	59.66	34	60.09	59.50	-29	12,870	-0.23%
2021/04/19	7	56.09	0	0.00	56.70	7	12,514	0.06%
2021/04/16	1	56.00	5	56.10	56.00	-4	12,781	-0.03%
2021/04/14	6	55.23	0	0.00	55.40	6	12,979	0.05%
2021/04/13	2	58.30	11	56.99	55.80	-9	13,158	-0.07%
2021/04/12	10	57.60	1	58.40	57.10	9	13,235	0.07%
2021/04/09	2	58.53	3	58.60	58.60	-1	13,439	-0.01%
2021/04/08	17	60.38	36.5	60.23	60.70	-19.5	14,110	-0.14%
2021/04/07	6	59.38	1	59.30	59.60	5	14,202	0.04%
2021/04/06	65	57.13	22	57.90	59.60	43	14,068	0.31%
2021/04/01	22	55.04	14	55.37	54.50	8	13,793	0.06%
2021/03/31	16	53.74	0	0.00	53.50	16	14,143	0.11%
2021/03/30	5	54.02	8	54.21	54.00	-3	15,208	-0.02%
2021/03/29	1	53.70	12	54.87	54.60	-11	16,146	-0.07%
2021/03/25	3	52.20	0	0.00	52.20	3	16,368	0.02%
2021/03/23	10	53.80	7	53.13	53.00	3	16,589	0.02%
2021/03/22	4	55.00	33	54.31	54.40	-29	16,726	-0.17%
2021/03/19	1	54.60	7	54.60	54.60	-6	16,967	-0.04%
2021/03/18	3	54.30	17	54.95	54.20	-14	17,189	-0.08%
2021/03/17	5	54.50	14	54.31	54.20	-9	17,384	-0.05%
2021/03/16	27	54.52	29	54.50	53.80	-2	17,675	-0.01%
2021/03/15	15.1	53.63	21	53.92	54.10	-5.9	18,108	-0.03%
2021/03/12	7	53.10	1	53.30	53.10	6	18,159	0.03%
2021/03/11	4	52.08	20	52.20	52.90	-16	18,251	-0.09%
2021/03/10	0	0.00	1	52.40	51.40	-1	18,268	-0.01%
2021/03/08	0	52.10	2	51.30	49.65	-2	18,577	-0.01%
2021/03/05	33	51.53	0	0.00	51.30	33	18,928	0.17%
2021/03/04	6	53.58	0	0.00	51.60	6	19,241	0.03%
2021/03/03	5	53.40	0	0.00	54.10	5	19,614	0.03%
2021/03/02	29	55.12	36	56.18	53.90	-7	19,881	-0.04%
2021/02/25	10	54.70	33	55.15	54.60	-23	21,355	-0.11%
2021/02/24	0	0.00	2	55.45	55.00	-2	22,443	-0.01%
2021/02/23	7	55.04	0	0.00	55.00	7	22,545	0.03%
2021/02/22	46	54.86	9	54.71	54.40	37	22,470	0.16%
2021/02/19	0	0.00	1	53.00	53.10	-1	22,464	0.00%
2021/02/18	5	52.18	2	52.20	52.40	3	22,985	0.01%
2021/02/17	2	51.50	0	0.00	51.80	2	23,384	0.01%
2021/02/05	1	49.40	1	48.85	48.90	0	23,516	0.00%
2021/02/04	1	49.80	1	49.75	49.35	0	24,050	0.00%
2021/02/03	0	0.00	1	50.70	50.60	-1	24,582	0.00%
2021/02/02	5	50.00	0	0.00	50.00	5	24,837	0.02%
2021/02/01	1	50.50	1	49.15	49.00	0	24,991	0.00%
2021/01/29	6	52.65	0	0.00	50.50	6	24,939	0.02%
2021/01/27	0	0.00	1	52.50	52.50	-1	24,442	0.00%
2021/01/26	1	52.50	0	0.00	52.00	1	24,460	0.00%
2021/01/25	4	53.10	15	53.64	53.30	-11	24,404	-0.05%
2021/01/22	11	51.95	1	50.30	51.60	10	24,222	0.04%
2021/01/21	18	51.58	17.9	51.28	51.00	0.1	24,138	0.00%
2021/01/20	10	51.50	1	53.90	51.70	9	24,060	0.04%
2021/01/19	12	54.84	1	54.70	54.80	11	23,846	0.05%
2021/01/18	3	55.03	20	55.75	55.50	-17	23,821	-0.07%
2021/01/15	0	0.00	2	54.60	54.00	-2	23,598	-0.01%
2021/01/14	1	53.60	0	0.00	53.90	1	23,431	0.00%
2021/01/13	1	55.30	0	0.00	55.30	1	23,327	0.00%
2021/01/12	8	55.85	8	56.11	55.30	0	23,246	0.00%
2021/01/11	12	55.41	32	55.35	56.50	-20	22,867	-0.09%
2021/01/08	5	52.80	5	53.30	53.50	0	22,833	0.00%
2021/01/06	1	52.80	5	52.78	53.00	-4	23,313	-0.02%
2021/01/05	1	54.60	0	0.00	54.70	1	23,142	0.00%
2021/01/04	7	54.97	11	56.05	54.70	-4	23,109	-0.02%
2020/12/31	78	54.30	11	54.74	54.10	67	23,051	0.29%
2020/12/30	6	51.92	1	52.10	51.80	5	22,367	0.02%
2020/12/29	0	0.00	4	51.38	52.80	-4	22,044	-0.02%
2020/12/28	1	51.40	22	51.44	51.60	-21	21,821	-0.10%
2020/12/25	2	52.00	2	51.25	51.00	0	21,429	0.00%
2020/12/24	34	49.89	21	49.98	50.60	13	20,612	0.06%
2020/12/23	3	46.98	9	47.27	46.90	-6	19,511	-0.03%
2020/12/22	10	45.85	10	45.25	43.60	0	18,595	0.00%
2020/12/18	3	44.30	0	0.00	44.00	3	18,713	0.02%
2020/12/17	5	45.10	0	0.00	45.25	5	18,690	0.03%
2020/12/16	10	43.85	21	44.49	44.75	-11	18,660	-0.06%
2020/12/15	12	43.08	0	0.00	42.70	12	18,800	0.06%
2020/12/14	3	45.38	5	45.44	45.10	-2	19,025	-0.01%
2020/12/11	5	45.85	0	0.00	44.10	5	18,840	0.03%
2020/12/10	7	46.11	9	46.46	45.80	-2	18,653	-0.01%
2020/12/09	6	46.14	35	46.01	45.95	-29	18,353	-0.16%
2020/12/08	2	44.88	2	45.00	44.95	0	17,978	0.00%
2020/12/07	12	44.44	10	45.15	44.30	2	17,988	0.01%
2020/12/04	4	44.33	0	0.00	44.30	4	17,926	0.02%
2020/12/03	2	44.30	2	45.00	44.35	0	17,860	0.00%
2020/12/02	9	45.54	8	46.32	44.70	1	17,857	0.01%
2020/12/01	2	43.60	2	43.95	45.80	0	17,637	0.00%
2020/11/30	30	44.88	26	45.12	44.60	4	17,461	0.02%
2020/11/27	29	44.80	31	44.16	45.15	-2	17,327	-0.01%
2020/11/26	43	43.70	23	43.50	43.65	20	17,355	0.12%
2020/11/25	14	42.77	25	43.67	42.40	-11	17,154	-0.06%
2020/11/24	57	44.53	72	44.52	43.20	-15	17,057	-0.09%
2020/11/23	33	41.62	40	42.08	44.40	-7	16,399	-0.04%
2020/11/20	11.3	40.27	14	40.44	40.40	-2.7	16,776	-0.02%
2020/11/19	0	0.00	12	39.67	39.00	-12	16,927	-0.07%
2020/11/18	11	39.78	0	0.00	39.55	11	17,618	0.06%
2020/11/17	12	39.94	1	39.70	39.50	11	18,922	0.06%
2020/11/16	3	39.05	25	40.08	41.35	-22	21,270	-0.10%
2020/11/12	52	38.97	42	38.39	38.15	10	21,713	0.05%
2020/11/11	45	40.69	73.4	40.17	40.35	-28.4	21,395	-0.13%
2020/11/10	4	38.48	59	39.18	38.05	-55	20,909	-0.26%
2020/11/06	1	38.05	1	37.65	37.65	0	20,707	0.00%
2020/11/05	0	0.00	2	38.03	37.90	-2	20,769	-0.01%
2020/11/04	0	0.00	2	37.00	37.00	-2	20,901	-0.01%
2020/11/03	0	0.00	2	36.55	36.90	-2	21,491	-0.01%
2020/11/02	5	35.76	34	35.26	35.30	-29	22,085	-0.13%
2020/10/30	10	36.68	0	0.00	36.05	10	22,205	0.05%
2020/10/29	1	36.95	1	37.35	37.20	0	22,509	0.00%
2020/10/28	11	38.47	6	38.16	37.55	5	22,554	0.02%
2020/10/27	5	38.57	1	37.95	38.45	4	22,538	0.02%
2020/10/26	15	38.32	1	38.70	38.10	14	22,623	0.06%
2020/10/23	0	0.00	15	38.17	38.15	-15	22,541	-0.07%
2020/10/22	0	0.00	7	37.80	37.80	-7	22,637	-0.03%
2020/10/20	8	36.94	8	36.98	36.75	0	22,601	0.00%
2020/10/19	1	37.05	3	37.10	37.15	-2	22,594	-0.01%
2020/10/16	26	37.75	14	37.23	36.80	12	22,574	0.05%
2020/10/15	5	39.14	10	39.62	39.00	-5	22,229	-0.02%
2020/10/14	10	38.74	10	38.97	38.70	0	21,642	0.00%
2020/10/13	44	38.71	42	38.32	38.30	2	21,478	0.01%
2020/10/12	3	37.85	26	38.64	38.30	-23	21,336	-0.11%
2020/10/08	34	38.24	33	38.11	37.95	1	21,233	0.00%
2020/10/07	2	38.38	13	38.27	38.40	-11	21,039	-0.05%
2020/10/06	53	37.45	52	37.45	37.45	1	20,941	0.00%
2020/10/05	2	36.80	13	36.47	36.90	-11	21,030	-0.05%
2020/09/30	5	35.93	4	36.21	36.30	1	21,064	0.00%
2020/09/29	13	36.02	14	35.76	35.75	-1	21,134	0.00%
2020/09/28	39	35.37	40	35.48	35.45	-1	21,083	0.00%
2020/09/25	10	35.62	8	35.34	34.95	2	21,098	0.01%
2020/09/24	4	36.28	5	35.53	35.30	-1	21,089	0.00%
2020/09/23	44	37.75	52	37.45	37.10	-8	21,179	-0.04%
2020/09/22	4	37.88	6	37.52	37.05	-2	20,890	-0.01%
2020/09/21	4	37.44	9	37.74	37.40	-5	20,794	-0.02%
2020/09/18	16	38.68	4	37.60	37.60	12	20,814	0.06%
2020/09/17	10	37.91	6	37.90	38.20	4	20,556	0.02%
2020/09/16	7	36.31	10	36.60	36.40	-3	20,061	-0.01%
2020/09/15	13	36.39	0	0.00	35.90	13	19,992	0.07%
2020/09/14	1	35.60	9	35.90	36.10	-8	20,063	-0.04%
2020/09/11	12	35.89	11	34.85	34.65	1	20,003	0.00%
2020/09/10	1	37.15	7	36.40	36.20	-6	19,836	-0.03%
2020/09/09	1	36.00	1	36.35	36.40	0	19,777	0.00%
2020/09/08	10	36.10	18	35.90	35.90	-8	19,786	-0.04%
2020/09/07	4	36.21	4	36.29	35.70	0	19,811	0.00%
2020/09/04	0	0.00	1	36.45	36.75	-1	19,837	-0.01%
2020/09/03	3	38.08	18	37.98	37.40	-15	19,855	-0.08%
2020/09/02	29	37.84	11	38.05	38.00	18	19,694	0.09%
2020/09/01	8	37.71	10	38.18	38.55	-2	19,779	-0.01%
2020/08/31	9	36.87	7	36.73	36.70	2	19,408	0.01%
2020/08/28	21	37.75	28	38.08	37.40	-7	19,647	-0.04%
2020/08/27	71	37.61	58	37.46	37.35	13	20,272	0.06%
2020/08/26	25	40.06	60	40.15	38.40	-35	19,892	-0.18%
2020/08/25	35	38.67	20	38.24	38.40	15	18,326	0.08%
2020/08/24	32	38.12	12	38.89	39.00	20	17,887	0.11%
2020/08/21	56	39.03	7	38.86	37.95	49	17,062	0.29%
2020/08/20	133	38.31	111	38.08	38.75	22	15,582	0.14%	大買/大賣/
2020/08/19	2	35.75	51	36.43	36.85	-49	12,641	-0.39%
2020/08/18	28	32.44	11	32.00	33.50	17	11,930	0.14%
2020/08/17	13	31.62	8	31.93	32.00	5	11,501	0.04%
2020/08/14	1	30.35	0	0.00	30.45	1	11,271	0.01%
2020/08/13	13.2	29.99	3	30.20	30.05	10.2	11,222	0.09%
2020/08/12	8	29.79	28	29.54	29.90	-20	11,049	-0.18%
2020/08/11	0	0.00	1	29.45	29.80	-1	10,944	-0.01%
2020/08/10	35	31.17	0	0.00	30.40	35	10,915	0.32%
2020/08/07	16	32.09	7	32.22	32.40	9	10,682	0.08%
2020/08/06	3	30.30	8	31.63	32.65	-5	10,058	-0.05%
2020/08/05	16	29.40	10	29.70	29.70	6	9,412	0.06%
2020/08/04	20	29.63	1	31.00	28.80	19	9,278	0.20%
2020/08/03	7	29.85	1	30.20	29.70	6	8,947	0.07%
2020/07/30	0	0.00	20	28.80	29.55	-20	8,845	-0.23%
2020/07/29	5	27.40	5	28.05	28.40	0	8,775	0.00%
2020/07/28	2	28.45	2	28.05	27.40	0	8,775	0.00%
2020/07/24	6	28.10	0	0.00	27.95	6	8,703	0.07%
2020/07/23	2	28.60	2	28.90	28.55	0	8,690	0.00%
2020/07/21	0	0.00	1	27.90	27.85	-1	8,790	-0.01%
2020/07/20	6	26.56	0	0.00	26.90	6	9,037	0.07%
2020/07/17	20	27.65	39	27.69	27.05	-19	9,148	-0.21%
2020/07/16	3	27.95	2	27.95	28.05	1	9,131	0.01%
2020/07/15	3	28.65	0	0.00	28.65	3	9,100	0.03%
2020/07/14	43.2	29.94	2	29.85	29.35	41.2	9,016	0.46%
2020/07/10	0	0.00	1	29.75	28.95	-1	8,720	-0.01%
2020/07/09	1	29.75	0	0.00	29.70	1	8,548	0.01%
2020/07/07	2	29.00	0	0.00	29.15	2	8,344	0.02%
2020/07/06	1	28.75	4	29.14	29.20	-3	8,298	-0.04%
2020/07/03	5	30.42	2	29.03	29.10	3	8,235	0.04%
2020/07/02	1	29.80	6	29.81	29.80	-5	8,010	-0.06%
2020/06/30	1	28.00	0	0.00	28.30	1	7,703	0.01%
2020/06/29	8	28.14	0	0.00	27.85	8	7,753	0.10%
2020/06/24	1	28.20	1	29.20	29.20	0	7,613	0.00%
2020/06/19	0	0.00	6	29.15	28.30	-6	7,478	-0.08%
2020/06/18	3	28.47	0	0.00	28.80	3	7,303	0.04%
2020/06/17	2	28.60	2	28.40	28.60	0	7,261	0.00%
2020/06/15	6	28.83	0	0.00	28.05	6	7,204	0.08%
2020/06/12	0	0.00	5	29.62	29.65	-5	7,134	-0.07%
2020/06/11	3	29.47	6	29.20	29.20	-3	7,085	-0.04%
2020/06/10	9	29.74	2	29.80	30.00	7	6,942	0.10%
2020/06/09	0	0.00	4.1	28.22	28.30	-4.1	6,772	-0.06%
2020/06/08	4	30.03	0	0.00	29.10	4	6,677	0.06%
2020/06/05	5	29.10	4	29.25	29.10	1	6,346	0.02%
2020/06/04	52	29.01	35	29.09	29.30	17	6,172	0.28%
2020/06/03	18	27.16	17	27.86	28.95	1	5,701	0.02%
2020/06/02	2	25.83	23	25.67	27.00	-21	4,644	-0.45%
2020/05/28	0	0.00	1	24.50	24.50	-1	4,262	-0.02%
2020/05/27	2	24.80	0	0.00	24.80	2	4,245	0.05%
2020/05/21	0	0.00	2	24.60	24.60	-2	4,164	-0.05%
2020/05/20	12	23.93	0	0.00	24.05	12	4,110	0.29%
2020/05/19	0.1	23.70	0	0.00	23.80	0.1	4,052	0.00%
2020/05/13	10	24.70	1	25.00	25.00	9	3,803	0.24%
2020/05/11	1	25.70	0	0.00	25.55	1	3,765	0.03%
2020/05/07	0	0.00	1	25.10	24.95	-1	3,674	-0.03%
2020/05/05	0	0.00	30	25.37	25.40	-30	3,573	-0.84%
2020/04/29	10	24.30	0	0.00	24.40	10	3,496	0.29%
2020/04/23	20	24.05	1	24.55	24.05	19	3,179	0.60%
2020/04/22	1	23.20	0	0.00	23.20	1	2,893	0.03%
2020/04/21	0	0.00	1	22.00	21.45	-1	2,794	-0.04%
2020/04/16	1	21.50	0	0.00	21.50	1	2,717	0.04%
2020/04/13	1	20.25	2	20.50	20.25	-1	2,701	-0.04%
2020/04/10	0.1	20.20	0	0.00	20.20	0.1	2,706	0.00%
2020/04/09	0	0.00	10	20.33	20.00	-10	2,796	-0.36%
2020/04/08	10	19.95	0	0.00	20.10	10	2,779	0.36%
2020/04/07	0	0.00	2	19.20	19.40	-2	2,750	-0.07%
2020/04/06	2	19.05	0	0.00	19.05	2	2,747	0.07%
2020/03/31	2	19.45	1	19.50	19.15	1	2,982	0.03%
2020/03/27	1	18.30	0	0.00	17.95	1	2,943	0.03%
2020/03/19	0	0.00	5	13.86	13.70	-5	3,048	-0.16%
2020/03/16	0	0.00	0.4	17.90	17.90	-0.4	2,799	-0.01%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/10	0	0.00	1	24.15	24.75	-1	2,605	-0.04%
2020/03/06	0	0.00	4	25.35	25.40	-4	2,586	-0.15%
2020/03/05	3	25.70	1	25.80	25.70	2	2,633	0.08%
2020/03/04	0	0.00	1	25.45	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	2	25.20	25.10	-2	2,651	-0.08%
2020/02/27	1	25.15	0	0.00	24.30	1	2,625	0.04%
2020/02/19	0	0.00	0.9	25.00	25.15	-0.9	2,556	-0.04%
2020/02/13	0	0.00	1	24.85	24.65	-1	2,571	-0.04%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	1	24.40	0	0.00	24.50	1	2,553	0.04%
2020/02/07	1	23.80	0	0.00	23.80	1	2,546	0.04%
2020/02/06	0	0.00	1	24.00	24.25	-1	2,544	-0.04%
2020/02/04	2	22.80	0	0.00	23.15	2	2,556	0.08%
2020/01/30	1	24.65	1	24.80	24.65	0	2,631	0.00%
2020/01/17	0	0.00	1	27.55	27.55	-1	2,596	-0.04%
2020/01/07	15	27.40	15	27.55	27.50	0	2,827	0.00%
2019/12/30	0	0.00	7	28.09	28.00	-7	2,797	-0.25%
2019/12/27	3	28.25	0	0.00	28.35	3	2,757	0.11%
2019/12/26	4	28.30	3	28.35	28.30	1	2,692	0.04%
2019/12/23	31.1	26.94	34	26.80	26.90	-2.9	2,423	-0.12%
2019/12/20	7	28.19	4	28.35	27.50	3	2,391	0.13%
2019/12/16	0	0.00	1	26.25	26.50	-1	2,290	-0.04%
2019/12/06	3	26.25	2	26.10	26.05	1	3,059	0.03%
2019/12/02	0	0.00	2	25.35	25.35	-2	3,517	-0.06%
2019/11/12	2	27.00	0	0.00	26.90	2	4,493	0.04%
2019/10/31	11	29.98	5	29.47	28.70	6	4,584	0.13%
2019/10/30	2	29.15	5	28.85	29.00	-3	4,501	-0.07%
2019/10/29	5	28.75	5	28.95	28.40	0	4,579	0.00%
2019/10/24	5	28.85	0	0.00	28.90	5	4,621	0.11%
2019/10/23	2	29.10	11	29.03	29.05	-9	4,657	-0.19%
2019/10/22	5	28.40	0	0.00	28.40	5	4,591	0.11%
2019/10/21	5	28.59	5	28.75	28.40	0	4,629	0.00%
2019/10/17	5	28.50	0	0.00	28.35	5	4,729	0.11%
2019/10/15	5	27.25	5	27.60	28.30	0	4,662	0.00%
2019/10/14	5	27.30	5	27.80	27.45	0	4,644	0.00%
2019/10/09	2	27.13	0	0.00	27.00	2	4,911	0.04%
2019/10/07	0.1	27.25	29	27.24	27.25	-28.9	5,396	-0.54%
2019/10/01	1.3	28.94	0	0.00	28.90	1.3	5,508	0.02%
2019/09/27	1	29.70	0	0.00	29.15	1	5,527	0.02%
2019/09/26	30	30.57	20	30.10	30.05	10	5,525	0.18%
2019/09/25	1	29.90	0	0.00	29.75	1	5,529	0.02%
2019/09/23	1	30.90	0	0.00	30.35	1	5,547	0.02%
2019/09/10	1.3	28.50	0	0.00	28.35	1.3	5,526	0.02%
2019/09/05	0	0.00	10	29.15	28.50	-10	5,199	-0.19%
2019/09/03	22	28.68	1	28.60	28.90	21	5,107	0.41%
2019/08/30	10	28.75	0	0.00	27.35	10	4,867	0.21%
2019/08/23	0	0.00	3	27.38	27.45	-3	4,454	-0.07%
2019/08/20	3	26.70	2	26.55	26.50	1	4,192	0.02%
2019/08/13	2	25.80	0	0.00	25.75	2	3,863	0.05%
2019/08/12	0	0.00	5	24.70	25.95	-5	3,757	-0.13%
2019/08/07	0	0.00	2	24.30	23.60	-2	3,702	-0.05%
2019/08/01	0	0.00	20	25.25	25.35	-20	3,965	-0.50%
2019/07/31	1	25.55	0	0.00	25.75	1	3,999	0.03%
2019/07/30	1	25.85	0	0.00	25.65	1	4,010	0.02%
2019/07/29	1	26.60	0	0.00	26.35	1	4,035	0.02%
2019/07/25	0	0.00	1	27.05	27.00	-1	4,028	-0.02%
2019/07/24	0	0.00	3	26.65	26.65	-3	3,979	-0.08%
2019/07/22	2	25.50	0	0.00	25.65	2	3,953	0.05%
2019/07/16	1	26.70	0	0.00	26.70	1	4,076	0.02%
2019/07/12	3	26.95	1	27.20	27.05	2	4,299	0.05%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/09	1	26.95	0	0.00	26.90	1	4,696	0.02%
2019/07/08	40	27.56	21	27.50	27.45	19	5,160	0.37%
2019/07/05	2	26.30	7	27.01	27.00	-5	5,857	-0.09%
2019/07/04	1	26.60	5	26.40	26.75	-4	5,700	-0.07%
2019/07/03	0	0.00	2	25.38	25.20	-2	5,573	-0.04%
2019/07/02	8	26.30	3	26.00	25.90	5	5,601	0.09%
2019/06/28	1	25.65	0	0.00	25.30	1	5,626	0.02%
2019/06/27	0	0.00	2	25.55	25.35	-2	5,719	-0.03%
2019/06/26	0	0.00	0.3	25.40	25.50	-0.3	5,737	-0.01%
2019/06/25	1	25.50	4	25.30	25.10	-3	5,787	-0.05%
2019/06/24	1	25.65	0	0.00	25.60	1	5,855	0.02%
2019/06/20	0	0.00	2	26.10	26.05	-2	5,935	-0.03%
2019/06/19	1	25.50	2	25.53	25.80	-1	5,979	-0.02%
2019/06/18	0	0.00	1	25.85	25.30	-1	6,078	-0.02%
2019/06/17	5	26.03	2	26.20	25.90	3	6,100	0.05%
2019/06/13	0	0.00	1	24.75	24.75	-1	6,247	-0.02%
2019/06/12	1	25.30	0	0.00	25.00	1	6,351	0.02%
2019/06/10	2	24.90	2	25.05	25.25	0	6,416	0.00%
2019/06/06	2	25.15	1	24.50	24.50	1	6,437	0.02%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/04	0	0.00	1	24.40	24.25	-1	6,454	-0.02%
2019/06/03	2	24.35	0	0.00	24.25	2	6,495	0.03%
2019/05/31	1	24.75	0	0.00	24.75	1	6,506	0.02%
2019/05/27	1	24.45	2	24.55	24.55	-1	6,765	-0.01%
2019/05/24	1	24.20	1	24.30	24.10	0	6,787	0.00%
2019/05/16	0	0.00	1	24.65	24.40	-1	7,583	-0.01%
2019/05/14	1	23.85	0	0.00	24.55	1	8,016	0.01%
2019/05/13	1	23.50	0	0.00	23.30	1	8,253	0.01%
2019/05/09	1	25.85	31	25.30	25.50	-30	8,772	-0.34%
2019/05/08	0	0.00	1	26.20	26.35	-1	8,782	-0.01%
2019/05/07	1	26.85	0	0.00	26.65	1	8,903	0.01%
2019/05/06	2	26.70	0	0.00	26.30	2	8,994	0.02%
2019/05/02	1	27.45	0	0.00	27.35	1	9,345	0.01%
2019/04/30	2	27.00	0	0.00	27.20	2	9,520	0.02%
2019/04/29	0	0.00	7	26.75	26.60	-7	9,689	-0.07%
2019/04/25	0	0.00	2	28.10	28.10	-2	10,130	-0.02%
2019/04/23	1	28.40	0	0.00	28.75	1	10,579	0.01%
2019/04/19	2	28.85	0	0.00	28.90	2	10,523	0.02%
2019/04/18	1	29.80	41	29.19	28.65	-40	10,517	-0.38%
2019/04/17	3	29.75	2	30.15	29.85	1	10,458	0.01%
2019/04/16	2	29.63	0	0.00	30.15	2	10,576	0.02%
2019/04/15	23	29.82	10	29.50	29.25	13	10,637	0.12%
2019/04/12	46	30.95	15	29.40	29.05	31	10,596	0.29%
2019/04/11	20	30.85	2	30.70	30.70	18	10,145	0.18%
2019/04/10	2	28.35	4	28.15	28.55	-2	9,180	-0.02%
2019/04/09	2	28.25	2	27.85	27.85	0	9,094	0.00%
2019/04/08	1	28.00	0	0.00	27.50	1	9,061	0.01%
2019/04/01	0	0.00	1	27.20	27.30	-1	9,101	-0.01%
2019/03/28	1	26.95	1	27.15	26.65	0	9,332	0.00%
2019/03/21	1	27.55	10	27.20	27.55	-9	10,038	-0.09%
2019/03/18	3	26.10	1	26.20	26.25	2	10,916	0.02%
2019/03/15	0	0.00	20	27.45	27.15	-20	10,826	-0.18%
2019/03/13	1	28.35	0	0.00	28.00	1	11,142	0.01%
2019/03/12	1	27.85	0	0.00	27.70	1	11,336	0.01%
2019/03/07	1	28.80	0	0.00	28.50	1	13,170	0.01%
2019/03/04	1	29.15	0	0.00	29.30	1	13,904	0.01%
2019/02/25	0	0.00	1	30.50	30.25	-1	13,990	-0.01%
2019/02/21	1	30.25	0	0.00	30.20	1	14,153	0.01%
2019/02/19	3	30.30	0	0.00	30.15	3	14,224	0.02%
2019/02/18	0	0.00	1	30.35	29.95	-1	14,215	-0.01%
2019/02/15	6	32.13	7	31.49	31.00	-1	14,082	-0.01%
2019/02/14	1	31.90	3	31.65	31.25	-2	13,848	-0.01%
2019/02/13	12	31.78	13	31.84	31.35	-1	13,838	-0.01%
2019/02/12	41	31.18	2	31.00	31.30	39	13,648	0.29%
2019/02/11	1	31.00	1	31.05	31.15	0	13,564	0.00%
2019/01/28	1	29.50	10	29.27	29.00	-9	13,834	-0.07%
2019/01/25	0	0.00	41	28.88	28.75	-41	14,039	-0.29%
2019/01/24	45	28.97	44	29.20	28.40	1	14,141	0.01%
2019/01/21	25	28.94	25	29.55	28.80	0	13,979	0.00%
2019/01/18	0	0.00	1	28.85	29.05	-1	13,906	-0.01%
2019/01/17	61	28.83	21	28.59	28.40	40	13,893	0.29%
2019/01/16	2	27.78	5	27.83	28.95	-3	13,553	-0.02%
2019/01/15	2	27.85	1	27.35	27.05	1	13,306	0.01%
2019/01/10	0	0.00	1	26.90	26.85	-1	13,196	-0.01%
2019/01/09	22	27.15	1	27.50	26.40	21	13,169	0.16%
2019/01/08	2	27.18	2	26.80	26.75	0	13,080	0.00%
2019/01/03	0	0.00	1	25.85	25.45	-1	12,756	-0.01%
2019/01/02	1	26.20	0	0.00	25.70	1	12,860	0.01%
2018/12/26	1	26.00	0	0.00	24.95	1	13,064	0.01%
2018/12/24	1	26.70	1	26.75	26.50	0	12,977	0.00%
2018/12/22	0	0.00	1	26.65	26.25	-1	13,007	-0.01%
2018/12/21	35	25.95	31	26.39	26.95	4	13,020	0.03%
2018/12/20	0	0.00	1	25.85	25.65	-1	12,743	-0.01%
2018/12/19	2	26.08	0	0.00	25.45	2	12,634	0.02%
2018/12/17	2	27.25	0	0.00	27.25	2	12,402	0.02%
2018/12/14	21	27.42	26	27.59	27.70	-5	12,378	-0.04%
2018/12/13	6	29.80	6	29.62	28.80	0	12,204	0.00%
2018/12/12	12	28.50	0	0.00	29.70	12	11,430	0.10%
2018/12/07	1	28.50	3	28.18	28.10	-2	11,245	-0.02%
2018/12/06	1	28.60	1	29.75	27.55	0	11,175	0.00%
2018/12/05	2	30.73	2	30.43	30.25	0	10,997	0.00%
2018/12/04	32	31.61	31	32.30	31.50	1	10,949	0.01%
2018/12/03	36	32.09	36	31.77	31.90	0	10,750	0.00%
2018/11/30	31	29.48	30	30.13	31.25	1	10,080	0.01%
2018/11/29	4	27.25	7	27.65	28.45	-3	9,212	-0.03%
2018/11/28	3	25.25	7	25.07	25.90	-4	8,915	-0.04%
2018/11/27	1	24.40	31	24.26	24.80	-30	8,751	-0.34%
2018/11/23	0	0.00	2	23.55	23.45	-2	8,811	-0.02%
2018/11/22	0	0.00	25	25.86	24.25	-25	9,015	-0.28%
2018/11/21	75	25.84	11	25.78	25.55	64	8,951	0.71%
2018/11/20	0	0.00	2	25.50	25.75	-2	8,885	-0.02%
2018/11/19	2	25.20	1	25.65	25.65	1	8,898	0.01%
2018/11/16	10	25.33	10	24.80	24.60	0	9,020	0.00%
2018/11/15	1	24.35	1	24.55	24.45	0	9,163	0.00%
2018/11/14	1	24.55	1	24.30	24.10	0	9,169	0.00%
2018/11/13	1	23.50	1	23.75	24.15	0	9,201	0.00%
2018/11/12	0	0.00	2	24.10	24.10	-2	9,232	-0.02%
2018/11/09	2	23.45	0	0.00	23.80	2	9,218	0.02%
2018/11/08	53	26.30	52	24.81	24.65	1	9,232	0.01%
2018/11/07	1	25.60	0	0.00	25.80	1	9,204	0.01%
2018/11/06	4	24.68	0	0.00	24.30	4	9,220	0.04%
2018/11/05	10	26.11	2	26.75	25.75	8	9,225	0.09%
2018/11/02	0	0.00	12	25.89	26.00	-12	8,734	-0.14%
2018/11/01	0	0.00	5	23.44	23.65	-5	8,434	-0.06%
2018/10/31	2	22.30	2	21.20	22.25	0	8,304	0.00%
2018/10/30	3	20.87	1	20.90	21.00	2	8,139	0.02%
2018/10/26	0	0.00	3	20.05	20.30	-3	8,223	-0.04%
2018/10/25	3	20.80	0	0.00	20.75	3	8,232	0.04%
2018/10/23	1	23.20	0	0.00	23.00	1	8,421	0.01%
2018/10/19	2	23.00	0	0.00	23.25	2	8,669	0.02%
2018/10/17	1	25.00	1	24.50	24.25	0	8,960	0.00%
2018/10/16	1	25.10	1	24.70	24.50	0	9,063	0.00%
2018/10/15	0	0.00	1	24.55	24.75	-1	9,181	-0.01%
2018/10/12	6	23.62	0	0.00	24.05	6	9,501	0.06%
2018/10/11	0	0.00	10	23.50	23.05	-10	9,716	-0.10%
2018/10/09	1	26.50	2	25.83	25.60	-1	9,883	-0.01%
2018/10/08	1	26.25	2	28.30	26.30	-1	9,900	-0.01%
2018/10/05	6	29.56	0	0.00	28.60	6	9,810	0.06%
2018/10/04	2	31.93	5	31.85	31.75	-3	9,787	-0.03%
2018/10/03	2	32.50	2	32.08	32.05	0	9,966	0.00%
2018/09/27	1	34.10	1	33.55	33.30	0	10,643	0.00%
2018/09/26	1	34.45	1	34.10	33.65	0	10,919	0.00%
2018/09/20	1	32.60	8	32.55	31.60	-7	11,692	-0.06%
2018/09/19	2	33.83	2	33.75	33.20	0	11,730	0.00%
2018/09/17	1	34.20	0	0.00	34.35	1	11,951	0.01%
2018/09/14	3	34.07	5	34.47	34.65	-2	12,053	-0.02%
2018/09/10	12	35.35	0	0.00	33.50	12	12,938	0.09%
2018/09/07	0	0.00	5	37.30	37.20	-5	13,031	-0.04%
2018/09/06	3	38.90	2	38.78	38.20	1	13,277	0.01%
2018/09/05	5	40.50	1	40.10	39.70	4	13,695	0.03%
2018/09/04	2	40.13	0	0.00	40.35	2	14,177	0.01%
2018/09/03	0	0.00	15	39.93	38.80	-15	14,395	-0.10%
2018/08/31	6	41.54	3	41.52	41.65	3	14,562	0.02%
2018/08/30	2	41.30	8	41.40	41.85	-6	14,713	-0.04%
2018/08/29	15	40.41	10	41.72	40.90	5	14,755	0.03%
2018/08/28	3	39.00	4	39.19	39.00	-1	14,992	-0.01%
2018/08/27	8	39.50	2	39.55	39.60	6	15,665	0.04%
2018/08/23	8	39.62	7	38.77	37.90	1	16,866	0.01%
2018/08/22	7	38.09	16	38.08	39.20	-9	17,355	-0.05%
2018/08/21	11	36.93	1	37.20	37.20	10	17,414	0.06%
2018/08/17	0	0.00	2	38.40	37.05	-2	18,015	-0.01%
2018/08/16	2	38.05	0	0.00	37.80	2	18,146	0.01%
2018/08/15	0	0.00	5	37.50	37.40	-5	18,284	-0.03%
2018/08/14	5	39.38	6	37.50	39.20	-1	18,368	-0.01%
2018/08/13	0	0.00	1	39.00	37.45	-1	18,516	-0.01%
2018/08/10	6	42.31	0	0.00	41.00	6	18,671	0.03%
2018/08/08	1	46.20	6	45.43	44.60	-5	19,369	-0.03%
2018/08/07	1	45.00	1	45.55	45.30	0	19,748	0.00%
2018/08/02	3	43.10	0	0.00	43.25	3	20,151	0.01%
2018/08/01	2	46.68	1	46.50	46.35	1	20,139	0.00%
2018/07/31	3	47.33	3	47.17	47.00	0	20,239	0.00%
2018/07/30	2	48.95	2	46.50	46.45	0	20,574	0.00%
2018/07/27	2	49.05	9	48.37	48.65	-7	20,620	-0.03%
2018/07/26	4	47.61	3	47.18	47.65	1	20,598	0.00%
2018/07/25	4	46.01	12	45.52	47.10	-8	20,590	-0.04%
2018/07/24	1	44.70	1	45.00	44.95	0	20,477	0.00%
2018/07/23	2	42.60	1	43.55	43.50	1	20,442	0.00%
2018/07/20	12	45.31	4	44.58	43.50	8	20,453	0.04%
2018/07/19	4	45.85	0	0.00	44.80	4	20,503	0.02%
2018/07/18	5	47.91	23	47.04	45.85	-18	20,485	-0.09%
2018/07/17	10	50.97	4	50.88	50.90	6	20,276	0.03%
2018/07/13	0	0.00	5	52.90	52.00	-5	20,283	-0.02%
2018/07/12	7	52.51	8	51.88	52.60	-1	20,531	0.00%
2018/07/11	1	53.00	1	51.70	51.80	0	20,832	0.00%
2018/07/10	6	53.18	1	52.50	52.40	5	20,859	0.02%
2018/07/09	2	56.15	5	54.38	54.00	-3	20,861	-0.01%
2018/07/06	6	56.32	5	54.52	55.50	1	20,896	0.00%
2018/07/05	10	60.49	11	57.44	57.90	-1	20,969	0.00%
2018/07/04	6	60.83	11	60.17	59.30	-5	20,875	-0.02%
2018/07/03	15	61.57	9	61.86	61.50	6	20,903	0.03%
2018/07/02	7	59.93	6	59.50	59.30	1	20,719	0.00%
2018/06/28	0	0.00	2	56.70	55.80	-2	20,679	-0.01%
2018/06/27	8	58.75	7	57.81	57.60	1	21,421	0.00%
2018/06/26	2	56.80	5	57.18	57.60	-3	21,661	-0.01%
2018/06/25	2	58.50	1	56.40	56.70	1	22,331	0.00%
2018/06/22	9	59.27	5	59.36	58.40	4	22,758	0.02%
2018/06/20	9	59.86	7	57.86	57.60	2	22,667	0.01%
2018/06/19	1	59.00	1	57.90	57.00	0	22,460	0.00%
2018/06/15	2	60.30	0	0.00	59.50	2	22,427	0.01%
2018/06/14	0	0.00	1.1	59.79	59.60	-1.1	22,244	0.00%
2018/06/13	12	64.11	13	60.03	58.70	-1	21,992	0.00%
2018/06/12	2	65.10	0	0.00	65.10	2	21,603	0.01%
2018/06/11	1	61.00	1	60.80	60.00	0	21,153	0.00%
2018/06/08	0	0.00	5	61.90	59.60	-5	21,069	-0.02%
2018/06/07	11	61.16	4	60.28	59.80	7	20,875	0.03%
2018/06/06	1	62.50	1.1	62.33	60.60	-0.1	20,827	0.00%
2018/06/05	25	64.80	27	61.34	60.60	-2	21,042	-0.01%
2018/06/04	50	68.44	21	65.32	64.40	29	20,988	0.14%
2018/06/01	16	62.43	40.3	63.81	66.60	-24.3	20,470	-0.12%
2018/05/31	68	64.55	58	64.02	60.60	10	19,774	0.05%
2018/05/30	8	59.11	10	59.45	61.20	-2	19,175	-0.01%
2018/05/29	10	57.19	10	57.36	57.20	0	18,789	0.00%
2018/05/28	10	55.54	8	56.46	56.70	2	18,734	0.01%
2018/05/25	36	53.27	32	53.43	53.80	4	18,330	0.02%
2018/05/24	9	51.81	2	51.95	51.80	7	18,130	0.04%
2018/05/23	1	49.70	0	0.00	50.10	1	18,104	0.01%
2018/05/22	2	50.85	1	51.60	50.70	1	17,897	0.01%
2018/05/21	3	51.50	2	50.75	50.60	1	17,741	0.01%
2018/05/18	2	55.95	0	0.00	52.10	2	17,470	0.01%
2018/05/17	2	57.60	2	60.40	57.30	0	17,203	0.00%
2018/05/16	38	59.78	41	59.24	58.20	-3	17,002	-0.02%
2018/05/15	15	57.25	6	57.30	59.10	9	16,351	0.06%
2018/05/14	2	53.85	2	53.60	53.80	0	16,107	0.00%
2018/05/11	1	50.60	0	0.00	50.60	1	15,878	0.01%
2018/05/10	1	53.00	0	0.00	52.60	1	15,750	0.01%
2018/05/09	1	51.30	0	0.00	51.10	1	15,652	0.01%
2018/05/08	1	52.20	1	52.50	51.60	0	15,544	0.00%
2018/05/07	2	53.80	0	0.00	54.00	2	15,424	0.01%
2018/05/04	1	50.40	2	49.78	51.00	-1	15,013	-0.01%
2018/05/03	0	0.00	2	48.65	48.50	-2	14,859	-0.01%
2018/05/02	1	48.80	1	49.10	48.10	0	15,094	0.00%
2018/04/30	1	49.60	1	50.50	50.50	0	15,025	0.00%
2018/04/27	1	48.30	0	0.00	48.65	1	15,052	0.01%
2018/04/26	2	47.50	3	47.95	47.80	-1	15,154	-0.01%
2018/04/25	10	49.03	7	47.69	46.90	3	15,449	0.02%
2018/04/24	2	45.70	2	48.03	47.75	0	15,601	0.00%
2018/04/20	1	50.30	11	49.20	50.00	-10	16,131	-0.06%
2018/04/19	11	49.20	11	48.99	49.90	0	16,878	0.00%
2018/04/18	12	49.38	3	48.32	49.05	9	16,811	0.05%
2018/04/09	9	56.99	9	57.14	54.00	0	16,599	0.00%
2018/04/03	0	0.00	20	55.50	55.50	-20	16,941	-0.12%
2018/03/31	0	0.00	1	50.20	49.80	-1	16,814	-0.01%
2018/03/30	30	51.04	29	51.66	49.50	1	16,775	0.01%
2018/03/29	1	47.05	0	0.00	48.35	1	15,886	0.01%
2018/03/28	1	45.30	7	46.53	46.50	-6	15,454	-0.04%
2018/03/27	1	44.75	24	46.31	46.40	-23	14,681	-0.16%
2018/03/26	4	41.70	1	41.70	42.20	3	14,229	0.02%
2018/03/21	1	40.75	1	41.95	42.00	0	13,843	0.00%
2018/03/16	1	40.20	1	39.60	39.60	0	13,452	0.00%
2018/03/15	3	39.70	0	0.00	39.70	3	13,402	0.02%
2018/03/14	2	41.03	3	40.52	40.30	-1	13,392	-0.01%
2018/03/08	0	0.00	1	40.70	40.65	-1	13,007	-0.01%
2018/03/07	14	38.93	11	37.99	37.80	3	12,640	0.02%
2018/03/02	4	39.68	4	39.83	39.10	0	13,869	0.00%
2018/02/27	2	37.55	0	0.00	37.00	2	13,458	0.01%
2018/02/23	2	38.00	1	37.80	37.65	1	13,544	0.01%
2018/02/21	0	0.00	3	35.40	35.50	-3	13,554	-0.02%
2018/02/02	2	36.80	2	36.40	36.30	0	13,266	0.00%
2018/01/25	2	40.00	2	39.60	37.90	0	13,386	0.00%
2018/01/17	2	39.55	4	39.30	39.70	-2	13,511	-0.01%
2018/01/15	9	36.54	86	36.39	38.10	-77	12,653	-0.61%
2018/01/12	2	35.00	4	35.20	34.65	-2	11,733	-0.02%
2018/01/11	2	33.60	2	34.40	34.10	0	11,646	0.00%
2018/01/10	8	33.66	5	34.60	33.40	3	11,639	0.03%
2018/01/09	7	33.51	22	33.90	33.95	-15	11,694	-0.13%
2018/01/08	13	35.66	43	35.23	34.35	-30	11,867	-0.25%
2018/01/05	4	35.91	4	36.25	36.15	0	11,897	0.00%
2018/01/04	3	34.25	8	35.58	35.30	-5	11,835	-0.04%
2018/01/03	6	33.64	14	33.64	33.55	-8	11,730	-0.07%
2018/01/02	4	32.05	9	32.49	32.40	-5	11,342	-0.04%