強茂 (2481)-元富-彰化券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
677張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	56.30	0	0.00	56.30	3	1,279	0.23%
2024/04/30	2	58.20	2	56.90	56.70	0	1,284	0.00%
2024/04/22	0	0.00	1	53.10	52.80	-1	1,406	-0.07%
2024/04/19	2	53.95	0	0.00	53.80	2	1,403	0.14%
2024/04/11	0	0.00	1	59.00	59.70	-1	1,380	-0.07%
2024/04/10	0	0.00	6	59.60	59.70	-6	1,397	-0.43%
2024/03/29	0	58.00	0	0.00	56.90	0	1,505	0.00%
2024/03/27	2	58.40	2	57.70	57.70	0	1,591	0.00%
2024/03/25	0	0.00	1	58.30	57.80	-1	1,625	-0.06%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/14	6	57.60	0	0.00	57.60	6	2,344	0.26%
2024/03/13	1	58.10	0	0.00	58.40	1	2,361	0.04%
2024/03/07	0	60.30	0	0.00	60.30	0	2,431	0.00%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0	62.40	0	0.00	62.40	0	2,876	0.00%
2024/02/27	0	62.30	0	0.00	62.00	0	2,876	0.00%
2024/02/26	0	62.50	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	0	0.00	2	62.30	62.20	-2	2,878	-0.07%
2024/02/22	0	0.00	4	63.60	63.10	-4	2,893	-0.14%
2024/02/21	2	63.00	0	0.00	63.50	2	2,900	0.07%
2024/02/20	0	0.00	2	63.60	62.90	-2	2,896	-0.07%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	61.90	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0	61.90	0	0.00	61.70	0	2,905	0.00%
2024/01/25	1	63.40	5	63.50	63.50	-4	2,885	-0.14%
2024/01/18	0	0.00	2	63.50	62.70	-2	2,899	-0.07%
2024/01/16	7	64.67	6	63.43	64.80	1	2,802	0.04%
2024/01/12	1	63.10	0.2	63.40	63.10	0.9	2,793	0.03%
2024/01/10	0	63.00	2	63.00	62.90	-2	2,804	-0.07%
2024/01/05	5	65.40	0	0.00	64.70	5	2,770	0.18%
2024/01/03	1	65.60	5	65.20	65.70	-4	2,741	-0.15%
2023/12/29	0	67.50	5	67.30	67.30	-5	2,646	-0.19%
2023/12/28	0	0.00	1	67.90	67.80	-1	2,629	-0.04%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/25	2	70.00	2	70.40	69.30	0	2,552	0.00%
2023/12/20	5	69.50	5	68.60	68.60	0	2,439	0.00%
2023/12/19	0	0.00	1	68.20	68.50	-1	2,392	-0.04%
2023/12/18	3.2	70.26	3	70.07	69.30	0.2	2,342	0.01%
2023/12/15	12	72.16	25	72.12	69.30	-13	2,231	-0.58%
2023/12/14	16	69.92	16	70.38	70.30	0	1,847	0.00%
2023/12/11	5	69.90	6	69.07	69.00	-1	1,776	-0.06%
2023/12/08	8	68.50	7	68.63	68.60	1	1,714	0.06%
2023/12/07	1	67.30	2	67.50	67.10	-1	1,699	-0.06%
2023/12/06	0	0.00	2	68.20	67.90	-2	1,696	-0.12%
2023/12/05	4	68.28	0	0.00	68.70	4	1,673	0.24%
2023/12/04	2	68.60	3	68.80	68.50	-1	1,630	-0.06%
2023/12/01	14	70.29	1	70.40	70.20	13	1,573	0.83%
2023/11/30	12	69.85	13	70.13	70.70	-1	1,431	-0.07%
2023/11/29	11	65.66	6	65.80	65.90	5	1,156	0.43%
2023/11/27	0	0.00	2	63.50	63.00	-2	1,117	-0.18%
2023/11/24	3	64.10	0	0.00	63.90	3	1,137	0.26%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	1	63.40	5	63.40	63.70	-4	1,146	-0.35%
2023/11/20	5	62.60	1	62.70	62.90	4	1,139	0.35%
2023/11/17	0	0.00	10	62.10	62.10	-10	1,144	-0.87%
2023/11/16	0	0.00	4	61.60	61.60	-4	1,148	-0.35%
2023/11/15	5	61.20	1	61.60	61.60	4	1,156	0.35%
2023/11/14	0	59.80	0	0.00	59.80	0	1,161	0.00%
2023/11/10	0	0.00	2	60.00	59.90	-2	1,207	-0.17%
2023/11/09	0	61.00	0	0.00	60.80	0	1,210	0.00%
2023/11/08	0	62.00	0	0.00	62.00	0	1,248	0.00%
2023/10/31	0	0.00	2	60.00	59.60	-2	1,525	-0.13%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/27	0	0.00	0.1	61.70	61.40	-0.1	1,633	-0.01%
2023/10/25	5	63.20	6	62.83	62.90	-1	1,748	-0.06%
2023/10/20	1	61.30	0	0.00	61.80	1	1,961	0.05%
2023/10/12	1	64.00	0	0.00	64.70	1	3,391	0.03%
2023/09/21	0	0.00	1	64.50	64.00	-1	5,704	-0.02%
2023/09/20	1	65.10	0	0.00	65.00	1	5,714	0.02%
2023/09/18	5	67.40	6	67.12	67.10	-1	5,793	-0.02%
2023/09/15	4	66.33	2	66.60	66.40	2	5,809	0.03%
2023/09/14	6	66.87	13	67.18	67.20	-7	5,800	-0.12%
2023/09/12	5	66.20	5	65.80	65.80	0	5,816	0.00%
2023/09/11	0	0.00	1	65.90	64.80	-1	5,816	-0.02%
2023/09/08	1	64.50	0	0.00	64.70	1	5,816	0.02%
2023/09/07	1	64.70	4	64.90	64.70	-3	5,837	-0.05%
2023/09/05	5	66.30	3	66.10	65.80	2	5,961	0.03%
2023/09/04	1	64.20	0	0.00	64.90	1	5,958	0.02%
2023/09/01	1	64.40	0	0.00	64.30	1	5,963	0.02%
2023/08/30	0	0.00	1	63.90	64.00	-1	6,007	-0.02%
2023/08/28	0	0.00	1	61.70	61.60	-1	6,075	-0.02%
2023/08/24	1	62.40	1	63.70	62.60	0	6,106	0.00%
2023/08/22	1	62.50	0	0.00	62.10	1	6,172	0.02%
2023/08/18	1	63.30	0	0.00	63.10	1	6,202	0.02%
2023/08/15	1	62.90	0	0.00	63.10	1	6,199	0.02%
2023/08/11	2	65.85	1	65.40	65.20	1	6,171	0.02%
2023/08/10	2	67.85	0	0.00	66.80	2	6,139	0.03%
2023/08/09	4	70.38	5	71.20	70.30	-1	6,052	-0.02%
2023/08/07	0	0.00	2	72.40	72.90	-2	5,999	-0.03%
2023/08/04	2	71.45	0	0.00	71.30	2	6,010	0.03%
2023/08/02	9	73.34	8	71.80	71.70	1	6,010	0.02%
2023/08/01	7	73.64	10	73.56	73.50	-3	5,947	-0.05%
2023/07/31	2	72.80	0	0.00	72.70	2	5,894	0.03%
2023/07/28	6.1	74.05	12	74.72	74.80	-5.9	5,830	-0.10%
2023/07/27	13	77.04	7	77.06	77.80	6	5,781	0.10%
2023/07/26	2	76.30	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1.1	76.72	2	76.90	76.50	-0.9	5,677	-0.02%
2023/07/24	3	75.77	1.1	76.29	76.30	1.9	5,619	0.03%
2023/07/21	3	76.93	2	77.15	77.70	1	5,525	0.02%
2023/07/20	13	78.86	11	78.67	78.60	2	5,494	0.04%
2023/07/19	9	79.02	5	79.02	77.60	4	5,426	0.07%
2023/07/18	10	81.90	17	82.29	79.90	-7	5,296	-0.13%
2023/07/17	13	79.19	12	79.91	80.10	1	4,748	0.02%
2023/07/14	16	75.99	38	77.55	78.00	-22	4,388	-0.50%
2023/07/13	4	75.85	9	76.42	75.20	-5	4,225	-0.12%
2023/07/12	47.1	78.58	15	78.19	76.30	32.1	4,058	0.79%
2023/07/11	31	75.67	94	78.69	79.00	-63	3,399	-1.85%
2023/07/10	6	71.98	6	72.30	71.90	0	2,663	0.00%
2023/07/06	0	0.00	7	69.89	69.60	-7	2,535	-0.28%
2023/07/05	20	70.40	0	0.00	70.10	20	2,547	0.79%
2023/07/04	0	0.00	5	69.60	69.50	-5	2,554	-0.20%
2023/06/27	3	70.67	3	70.20	68.90	0	3,105	0.00%
2023/06/26	0	0.00	1	69.50	69.80	-1	3,064	-0.03%
2023/06/19	1	67.90	0	0.00	67.80	1	3,365	0.03%
2023/06/15	1	69.60	0	0.00	69.80	1	3,655	0.03%
2023/06/14	1	70.10	4	70.70	70.00	-3	3,677	-0.08%
2023/06/09	0	0.00	4	70.90	70.90	-4	3,746	-0.11%
2023/06/07	0	0.00	7	70.23	70.30	-7	3,866	-0.18%
2023/06/06	4	69.50	1	69.60	69.40	3	3,969	0.08%
2023/06/02	0	0.00	3	71.40	71.00	-3	4,565	-0.07%
2023/05/31	8	70.33	5	70.00	70.00	3	4,813	0.06%
2023/05/29	0	0.00	3	70.00	70.20	-3	4,800	-0.06%
2023/05/26	40	68.50	0	0.00	68.50	40	4,761	0.84%
2023/05/25	0	0.00	41	68.49	68.30	-41	4,755	-0.86%
2023/05/24	0	0.00	1.1	67.69	68.20	-1.1	4,776	-0.02%
2023/05/23	3	67.60	0	0.00	67.50	3	4,779	0.06%
2023/05/22	5	67.44	0	0.00	67.50	5	4,775	0.10%
2023/05/18	0	0.00	1	66.50	66.90	-1	4,852	-0.02%
2023/05/16	0	0.00	1	66.20	65.80	-1	4,896	-0.02%
2023/05/15	2	64.65	0	0.00	64.70	2	4,903	0.04%
2023/05/10	0	0.00	1	67.30	66.70	-1	5,006	-0.02%
2023/05/09	4	66.33	4	65.00	65.00	0	5,044	0.00%
2023/05/05	0	0.00	0.4	66.70	66.60	-0.4	5,278	-0.01%
2023/05/03	4	66.55	0	0.00	66.70	4	5,474	0.07%
2023/05/02	1	67.10	0	0.00	67.00	1	5,540	0.02%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/26	20	63.80	0	0.00	64.40	20	5,612	0.36%
2023/04/25	0.4	64.53	10	66.20	64.30	-9.6	5,597	-0.17%
2023/04/24	2	65.90	2	66.60	66.60	0	5,574	0.00%
2023/04/21	5	68.16	0	0.00	66.80	5	5,571	0.09%
2023/04/20	5	69.82	0	0.00	69.20	5	5,542	0.09%
2023/04/19	1	70.90	1	71.20	70.60	0	5,551	0.00%
2023/04/18	0	0.00	1	72.00	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	0	71.90	72.20	0	5,455	0.00%
2023/04/14	0	0.00	1	69.60	69.90	-1	5,370	-0.02%
2023/04/13	5	70.86	7	70.49	70.10	-2	5,323	-0.04%
2023/04/11	2	71.50	0	0.00	72.00	2	5,249	0.04%
2023/04/10	5	71.52	1	71.30	71.70	4	5,239	0.08%
2023/04/07	24	71.87	0	0.00	71.50	24	5,213	0.46%
2023/04/06	2	71.90	1	71.60	71.70	1	5,181	0.02%
2023/03/31	1	71.10	1.3	71.30	71.30	-0.3	5,147	-0.01%
2023/03/30	1	70.70	0	0.00	70.80	1	5,119	0.02%
2023/03/29	1	70.70	3	71.30	71.00	-2	5,091	-0.04%
2023/03/28	1	71.10	2	72.40	70.50	-1	4,993	-0.02%
2023/03/24	1	70.00	4	69.90	70.00	-3	4,711	-0.06%
2023/03/23	8	70.24	1	70.80	70.30	7	4,743	0.15%
2023/03/22	2	71.25	3	72.07	72.00	-1	4,658	-0.02%
2023/03/21	5	71.10	3	71.20	71.30	2	4,563	0.04%
2023/03/20	52	71.35	50	72.02	71.00	2	4,701	0.04%
2023/03/17	0	67.80	0	0.00	68.90	0	4,435	0.00%
2023/03/16	1	67.90	0	0.00	67.20	1	4,405	0.02%
2023/03/15	0	0.00	1	70.10	69.00	-1	4,388	-0.02%
2023/03/14	0	68.20	1	68.10	68.10	-1	4,401	-0.02%
2023/03/13	1	68.90	0	0.00	69.10	1	4,451	0.02%
2023/03/10	3	69.60	4	69.73	69.40	-1	4,458	-0.02%
2023/03/09	1	72.00	3	71.93	71.70	-2	4,608	-0.04%
2023/03/08	4	73.73	4	73.28	72.10	0	4,625	0.00%
2023/03/07	15	71.45	23	71.49	71.80	-8	4,341	-0.18%
2023/03/06	11	71.01	10.5	70.86	70.70	0.5	4,092	0.01%
2023/03/03	0	0.00	1	66.90	66.50	-1	3,800	-0.03%
2023/03/02	2	65.90	0	0.00	65.90	2	3,820	0.05%
2023/03/01	0	0.00	2	66.40	66.30	-2	3,827	-0.05%
2023/02/24	4	67.05	0	0.00	66.80	4	3,849	0.10%
2023/02/23	1	66.60	1	66.90	66.50	0	3,851	0.00%
2023/02/22	1.1	66.42	1	66.80	66.20	0.1	3,873	0.00%
2023/02/21	0.1	67.70	0	0.00	67.60	0.1	3,879	0.00%
2023/02/17	4	67.20	0	0.00	66.90	4	3,966	0.10%
2023/02/16	6	66.95	3	67.40	67.70	3	3,962	0.08%
2023/02/14	0	0.00	2	66.60	66.50	-2	3,907	-0.05%
2023/02/13	2	66.80	2	66.80	66.50	0	3,927	0.00%
2023/02/10	0.1	67.70	1	68.10	67.00	-0.9	3,946	-0.02%
2023/02/09	1	68.40	0	0.00	68.50	1	3,932	0.03%
2023/02/08	1	69.20	3	69.10	68.70	-2	3,918	-0.05%
2023/02/07	2	68.85	2	68.95	69.10	0	3,901	0.00%
2023/02/06	4.4	68.56	3	68.80	68.60	1.4	3,895	0.04%
2023/02/03	11.1	69.01	10	69.67	69.10	1.1	3,846	0.03%
2023/02/02	3	67.53	5	67.96	68.10	-2	3,694	-0.05%
2023/02/01	2	67.30	2	67.35	67.10	0	3,638	0.00%
2023/01/31	1	65.50	3	66.00	66.30	-2	3,600	-0.06%
2023/01/30	5	65.42	5	65.00	65.30	0	3,581	0.00%
2023/01/16	0	0.00	1	62.30	62.50	-1	3,522	-0.03%
2023/01/13	1	61.80	0	0.00	61.80	1	3,544	0.03%
2023/01/10	1	63.00	3	63.00	63.10	-2	3,637	-0.05%
2023/01/09	0	0.00	2	62.00	63.00	-2	3,665	-0.05%
2023/01/03	4	58.20	6	59.07	59.10	-2	3,826	-0.05%
2022/12/29	1	57.10	1	57.70	57.90	0	3,869	0.00%
2022/12/28	4	59.75	11	58.41	58.40	-7	3,943	-0.18%
2022/12/26	0	0.00	3	59.80	60.00	-3	3,975	-0.08%
2022/12/23	0	0.00	1	59.70	60.40	-1	4,039	-0.02%
2022/12/22	5	60.90	6	60.62	60.60	-1	4,080	-0.02%
2022/12/21	1	61.50	1	60.70	60.60	0	4,149	0.00%
2022/12/19	2	64.10	0	0.00	63.90	2	4,177	0.05%
2022/12/15	0	0.00	1	65.60	65.40	-1	4,215	-0.02%
2022/12/13	2	64.55	1	65.10	64.60	1	4,113	0.02%
2022/12/12	3	64.80	6	64.48	64.20	-3	4,051	-0.07%
2022/12/09	0	0.00	1	63.30	62.20	-1	3,860	-0.03%
2022/12/08	9	62.34	5	62.92	63.00	4	3,895	0.10%
2022/12/05	2	65.40	1	65.50	66.00	1	3,979	0.03%
2022/12/02	0	0.00	2	65.70	65.70	-2	4,065	-0.05%
2022/12/01	23	65.51	12	66.35	65.60	11	4,047	0.27%
2022/11/30	5	62.44	13	62.72	63.10	-8	3,926	-0.20%
2022/11/29	2	60.65	0	0.00	60.70	2	3,892	0.05%
2022/11/28	2	60.65	0	0.00	61.30	2	3,919	0.05%
2022/11/25	7	60.49	4	61.28	60.40	3	4,007	0.07%
2022/11/24	5	60.56	2	60.00	60.70	3	4,036	0.07%
2022/11/23	1	59.40	2	59.30	59.20	-1	4,057	-0.02%
2022/11/21	4	60.83	0	0.00	60.30	4	4,361	0.09%
2022/11/18	0	0.00	1	61.70	60.00	-1	4,769	-0.02%
2022/11/17	3	61.07	0	0.00	61.50	3	4,768	0.06%
2022/11/16	3	60.03	5	60.42	60.40	-2	4,782	-0.04%
2022/11/15	0	0.00	0.1	58.90	59.30	-0.1	4,748	0.00%
2022/11/14	0	0.00	4	58.58	58.60	-4	4,871	-0.08%
2022/11/11	7	58.44	2	57.90	58.10	5	5,017	0.10%
2022/11/09	0	0.00	2	58.95	58.70	-2	5,539	-0.04%
2022/11/08	2	57.95	2	58.85	57.30	0	5,579	0.00%
2022/11/04	0	0.00	1	57.90	57.80	-1	5,692	-0.02%
2022/11/03	2	57.05	1	57.10	58.00	1	5,743	0.02%
2022/11/02	1	57.10	0	0.00	57.20	1	5,835	0.02%
2022/11/01	0	0.00	1	55.80	55.90	-1	5,908	-0.02%
2022/10/27	2	54.90	2	55.15	55.60	0	6,538	0.00%
2022/10/26	1	53.50	2	54.00	53.80	-1	6,519	-0.02%
2022/10/25	2	53.15	2	53.10	53.10	0	6,497	0.00%
2022/10/21	1	53.60	1	52.70	52.10	0	6,565	0.00%
2022/10/20	1.1	52.14	0	0.00	53.30	1.1	6,603	0.02%
2022/10/19	5	54.10	5	53.30	53.20	0	6,675	0.00%
2022/10/18	1	52.60	1	53.00	53.60	0	6,692	0.00%
2022/10/17	1	51.30	2	51.35	52.00	-1	6,812	-0.01%
2022/10/14	1	53.00	0	0.00	53.00	1	7,022	0.01%
2022/10/13	0.3	49.95	13	50.42	49.10	-12.7	7,058	-0.18%
2022/10/12	3	53.70	1	54.30	53.20	2	7,066	0.03%
2022/10/11	12	54.43	1	54.40	54.20	11	7,092	0.16%
2022/10/07	1	57.50	0	0.00	57.20	1	7,117	0.01%
2022/10/05	11	57.58	11	58.31	57.10	0	7,199	0.00%
2022/09/29	3	57.00	3	55.70	56.00	0	7,404	0.00%
2022/09/28	1	55.00	0	0.00	55.00	1	7,415	0.01%
2022/09/27	1	58.40	0	0.00	59.50	1	7,453	0.01%
2022/09/26	3	59.60	0	0.00	57.90	3	7,571	0.04%
2022/09/22	1	63.50	0	0.00	64.00	1	7,688	0.01%
2022/09/21	0	0.00	2	64.40	64.40	-2	7,686	-0.03%
2022/09/19	0	0.00	4	65.30	65.00	-4	7,790	-0.05%
2022/09/16	3	66.33	0	0.00	65.50	3	7,829	0.04%
2022/09/15	16	67.56	16	66.61	66.40	0	7,899	0.00%
2022/09/13	0	67.10	0	0.00	67.00	0	7,975	0.00%
2022/09/12	2	67.60	3	67.60	67.80	-1	8,102	-0.01%
2022/09/08	41	67.83	44	67.85	68.50	-3	8,290	-0.04%
2022/09/07	10	62.20	10	62.70	64.40	0	8,456	0.00%
2022/09/06	34	66.46	35	64.23	63.60	-1	8,418	-0.01%
2022/09/05	12	69.40	11	68.79	67.50	1	8,364	0.01%
2022/09/02	13	69.35	13	69.91	69.70	0	8,340	0.00%
2022/09/01	2	70.20	2	70.15	68.90	0	8,309	0.00%
2022/08/31	1	70.20	0	0.00	69.90	1	8,199	0.01%
2022/08/30	1	69.00	0	0.00	69.10	1	8,195	0.01%
2022/08/29	2	68.55	0	0.00	68.30	2	8,202	0.02%
2022/08/26	0	0.00	2	71.05	71.60	-2	8,191	-0.02%
2022/08/25	4	70.55	2	72.00	70.10	2	8,089	0.02%
2022/08/22	0	0.00	1	69.30	69.30	-1	8,299	-0.01%
2022/08/19	0	0.00	0	70.70	69.90	0	8,332	0.00%
2022/08/18	1	69.60	3	70.07	70.40	-2	8,275	-0.02%
2022/08/17	2	71.90	0	0.00	71.00	2	8,186	0.02%
2022/08/16	1	69.30	7	69.81	70.20	-6	7,927	-0.08%
2022/08/15	1	67.20	0	0.00	67.90	1	7,819	0.01%
2022/08/12	3	66.27	3	66.40	66.20	0	7,855	0.00%
2022/08/11	2	66.90	2	66.95	66.30	0	7,936	0.00%
2022/08/10	7	67.04	6	67.13	66.80	1	8,128	0.01%
2022/08/09	0	0.00	2	67.80	67.40	-2	8,351	-0.02%
2022/08/08	8	65.90	11	66.27	67.30	-3	8,537	-0.04%
2022/08/05	15	68.00	9	68.32	67.60	6	8,520	0.07%
2022/08/04	18	65.52	19	65.62	66.70	-1	8,413	-0.01%
2022/08/03	1	62.50	1	63.60	63.40	0	8,327	0.00%
2022/08/02	1	64.00	3	62.70	63.50	-2	8,470	-0.02%
2022/08/01	1	64.90	1	65.00	64.80	0	8,563	0.00%
2022/07/29	2	64.70	1	65.00	65.00	1	8,652	0.01%
2022/07/28	0	0.00	1	65.00	63.80	-1	8,937	-0.01%
2022/07/27	2	63.70	3	64.17	64.50	-1	8,971	-0.01%
2022/07/26	5	63.18	2	63.90	62.60	3	9,027	0.03%
2022/07/25	1	65.40	1	65.20	65.10	0	9,039	0.00%
2022/07/22	5	65.78	7	65.84	65.80	-2	9,176	-0.02%
2022/07/21	6	65.67	6	65.30	66.20	0	9,223	0.00%
2022/07/20	6	62.38	11	62.58	62.40	-5	9,154	-0.05%
2022/07/19	2	61.30	2	61.10	60.90	0	9,272	0.00%
2022/07/15	2	58.50	1	58.00	59.00	1	9,747	0.01%
2022/07/14	3	56.13	11	57.03	58.30	-8	10,055	-0.08%
2022/07/13	5	56.42	3	56.93	55.80	2	10,347	0.02%
2022/07/12	3.7	55.35	0	0.00	54.80	3.7	10,689	0.03%
2022/07/11	32	58.34	33	58.48	58.10	-1	10,957	-0.01%
2022/07/08	17	59.12	28	57.70	58.00	-11	11,017	-0.10%
2022/07/07	11	55.84	11	55.62	55.80	0	10,898	0.00%
2022/07/06	13	55.42	1	56.60	53.90	12	10,894	0.11%
2022/07/05	2	55.45	21	56.47	56.50	-19	10,938	-0.17%
2022/07/04	18	57.83	12	57.26	56.90	6	10,930	0.05%
2022/07/01	11	61.73	6	59.92	57.90	5	11,029	0.05%
2022/06/30	15	63.98	0	0.00	63.00	15	11,036	0.14%
2022/06/29	2	67.05	1	67.70	67.60	1	11,191	0.01%
2022/06/28	1	68.40	1	68.10	68.00	0	11,908	0.00%
2022/06/27	1	68.60	1	70.20	70.00	0	13,329	0.00%
2022/06/24	2	67.40	1	67.00	67.00	1	13,453	0.01%
2022/06/23	2	66.40	2	67.00	66.30	0	13,603	0.00%
2022/06/22	0	0.00	0.2	66.70	66.60	-0.2	13,864	0.00%
2022/06/21	4	68.35	13	67.53	69.40	-9	14,058	-0.06%
2022/06/20	31	67.08	20	67.90	66.10	11	14,344	0.08%
2022/06/17	4	70.80	1	69.10	69.10	3	14,401	0.02%
2022/06/16	2.7	74.20	16	75.02	71.60	-13.3	14,233	-0.09%
2022/06/13	1	80.00	0	0.00	79.50	1	14,314	0.01%
2022/06/09	0	0.00	1	81.30	81.50	-1	14,480	-0.01%
2022/06/08	2	81.45	20.7	81.04	80.80	-18.7	14,506	-0.13%
2022/06/07	4	81.58	0	0.00	81.50	4	14,549	0.03%
2022/06/06	3	81.87	3	81.87	81.40	0	14,548	0.00%
2022/06/02	6	83.57	2	83.55	83.10	4	14,535	0.03%
2022/06/01	7	85.23	8	85.66	84.00	-1	14,505	-0.01%
2022/05/31	14	84.33	6.3	84.28	83.80	7.7	14,345	0.05%
2022/05/30	0	0.00	5	82.94	84.50	-5	14,193	-0.04%
2022/05/27	4	80.43	2	80.85	80.20	2	13,953	0.01%
2022/05/26	2	80.80	3	80.13	78.90	-1	13,935	-0.01%
2022/05/25	0	0.00	3	79.57	80.20	-3	13,923	-0.02%
2022/05/24	2	81.20	2	78.95	78.70	0	13,997	0.00%
2022/05/23	3	81.70	1	81.20	81.20	2	14,026	0.01%
2022/05/20	1	81.40	4	80.98	81.20	-3	14,123	-0.02%
2022/05/19	3	78.97	4	79.88	81.20	-1	14,577	-0.01%
2022/05/18	19	83.22	15	81.07	81.20	4	14,594	0.03%
2022/05/17	4	80.78	10	80.84	82.40	-6	14,434	-0.04%
2022/05/16	6	78.93	6	79.68	78.40	0	14,348	0.00%
2022/05/13	6	76.63	4	77.08	77.20	2	14,440	0.01%
2022/05/12	0	0.00	1	77.30	75.50	-1	14,713	-0.01%
2022/05/11	2	77.65	2	76.75	77.10	0	15,081	0.00%
2022/05/10	3	74.80	1	75.60	75.50	2	14,961	0.01%
2022/05/09	4	78.98	1	78.00	77.10	3	15,062	0.02%
2022/05/06	3	79.57	3	80.03	81.20	0	15,546	0.00%
2022/05/05	19	81.51	22	82.44	81.40	-3	15,572	-0.02%
2022/05/04	5	78.76	4	79.18	78.60	1	15,326	0.01%
2022/05/03	5	77.46	5	77.58	77.90	0	15,547	0.00%
2022/04/29	7	77.90	6	77.93	76.10	1	15,578	0.01%
2022/04/28	5	75.02	5	75.54	76.00	0	15,557	0.00%
2022/04/27	15	74.40	12	74.69	76.10	3	15,466	0.02%
2022/04/26	1	77.50	2	76.90	77.00	-1	15,339	-0.01%
2022/04/25	1	80.60	0	0.00	78.70	1	15,252	0.01%
2022/04/22	25	83.84	12	83.58	82.80	13	15,120	0.09%
2022/04/21	36	83.33	19	83.23	84.60	17	14,983	0.11%
2022/04/20	27	80.70	25.2	81.11	80.80	1.9	14,855	0.01%
2022/04/19	13	82.18	19	81.42	80.60	-6	14,623	-0.04%
2022/04/18	17	82.86	7	82.94	82.00	10	14,444	0.07%
2022/04/15	2.5	86.74	1	88.00	85.00	1.5	14,235	0.01%
2022/04/13	3	94.40	3	94.80	93.80	0	14,192	0.00%
2022/04/12	2	94.55	3	94.10	93.30	-1	14,352	-0.01%
2022/04/11	1	95.80	2	96.65	95.00	-1	14,407	-0.01%
2022/04/08	3	98.27	1	98.20	98.10	2	14,392	0.01%
2022/04/07	5	100.02	2	101.75	98.00	3	14,346	0.02%
2022/04/06	3	100.03	4	100.50	101.50	-1	14,168	-0.01%
2022/04/01	2	99.60	1	100.00	100.50	1	14,162	0.01%
2022/03/31	12	104.17	10	104.10	102.00	2	13,986	0.01%
2022/03/30	48	105.29	62	105.48	105.00	-14	13,567	-0.10%
2022/03/29	5	99.74	4.1	99.93	98.80	0.9	12,340	0.01%
2022/03/28	0	0.00	2	98.20	98.40	-2	12,524	-0.02%
2022/03/25	5	100.26	9	100.29	99.90	-4	12,582	-0.03%
2022/03/24	3	97.90	1	97.80	97.80	2	12,322	0.02%
2022/03/23	13	100.11	0	0.00	99.60	13	12,188	0.11%
2022/03/22	11	102.55	6	103.00	102.50	5	12,003	0.04%
2022/03/21	3	105.33	3	104.67	105.00	0	11,884	0.00%
2022/03/18	3	104.17	4	104.75	105.00	-1	11,866	-0.01%
2022/03/17	3	101.00	4	100.53	102.00	-1	11,702	-0.01%
2022/03/16	1	95.60	0	0.00	96.30	1	11,705	0.01%
2022/03/15	2	97.95	2	95.55	95.00	0	11,863	0.00%
2022/03/14	1	101.50	6	103.83	102.00	-5	11,960	-0.04%
2022/03/11	0	0.00	2	99.95	101.00	-2	12,395	-0.02%
2022/03/10	3.3	100.81	3	100.83	99.50	0.3	12,755	0.00%
2022/03/09	5	96.88	5	97.48	97.70	0	13,630	0.00%
2022/03/08	1	94.30	0	0.00	93.70	1	13,895	0.01%
2022/03/07	2	99.00	3	97.47	97.30	-1	14,153	-0.01%
2022/03/04	4	101.38	2	101.75	101.50	2	14,469	0.01%
2022/03/03	7	103.50	2	105.25	103.00	5	14,750	0.03%
2022/03/02	4	102.13	3	102.83	103.50	1	14,986	0.01%
2022/03/01	0	0.00	1	102.00	103.50	-1	15,294	-0.01%
2022/02/25	2	100.50	4	101.13	100.50	-2	15,771	-0.01%
2022/02/24	6.3	100.45	4	101.50	99.40	2.3	16,240	0.01%
2022/02/23	4	102.38	4	103.38	104.00	0	16,640	0.00%
2022/02/22	2	104.00	1.7	103.52	102.50	0.4	17,811	0.00%
2022/02/21	14	109.04	14	108.93	106.00	0	18,081	0.00%
2022/02/18	2	108.00	2.1	107.02	109.00	-0.1	17,897	0.00%
2022/02/17	4	105.88	2	107.25	107.00	2	18,019	0.01%
2022/02/16	4	108.00	8	107.88	107.00	-4	18,175	-0.02%
2022/02/15	14	107.57	9	106.17	105.00	5	18,300	0.03%
2022/02/14	5	105.70	5	105.90	106.00	0	18,441	0.00%
2022/02/11	4.1	104.89	25	105.72	105.00	-20.9	18,444	-0.11%
2022/02/10	5	102.30	2.4	102.85	103.00	2.7	18,668	0.01%
2022/02/09	12	103.71	8	102.75	103.00	4	19,384	0.02%
2022/02/08	18	102.25	26	103.00	102.00	-8	19,523	-0.04%
2022/02/07	1	93.90	5	94.04	95.00	-4	19,910	-0.02%
2022/01/26	4	90.58	1	90.70	90.50	3	20,923	0.01%
2022/01/25	7	92.19	5	92.14	89.50	2	22,423	0.01%
2022/01/24	0	0.00	12	86.76	91.30	-12	22,697	-0.05%
2022/01/21	0	0.00	1	89.00	88.70	-1	23,536	0.00%
2022/01/20	3	89.57	3	90.03	90.30	0	24,081	0.00%
2022/01/19	2	90.45	9	90.98	90.40	-7	24,609	-0.03%
2022/01/18	6	92.93	2	92.10	92.40	4	25,087	0.02%
2022/01/17	6	90.28	11	90.41	92.00	-5	25,652	-0.02%
2022/01/14	16	89.33	9	88.59	89.30	7	26,174	0.03%
2022/01/13	2	91.40	5	90.80	90.60	-3	27,169	-0.01%
2022/01/12	5	93.30	5	94.32	92.70	0	27,947	0.00%
2022/01/11	4	96.03	4	93.55	93.70	0	28,558	0.00%
2022/01/10	3	98.57	3	98.53	98.60	0	28,664	0.00%
2022/01/07	38.3	97.75	42	95.29	95.00	-3.7	28,617	-0.01%
2022/01/06	1	100.00	0	0.00	100.50	1	28,343	0.00%
2022/01/05	11	101.09	1	101.00	102.00	10	28,453	0.04%
2022/01/04	13	105.69	10	105.80	104.00	3	28,502	0.01%
2022/01/03	5.1	106.20	3	108.00	105.50	2.1	28,716	0.01%
2021/12/30	2	107.00	0	0.00	107.00	2	28,796	0.01%
2021/12/29	3	107.00	0	0.00	107.00	3	28,910	0.01%
2021/12/28	12	109.58	8	108.63	108.00	4	29,134	0.01%
2021/12/27	6	108.08	11	108.91	109.00	-5	29,185	-0.02%
2021/12/24	21	109.55	6	109.42	107.50	15	29,287	0.05%
2021/12/23	2.1	111.00	9	110.17	111.50	-6.9	29,125	-0.02%
2021/12/22	19	109.74	9	109.50	108.00	10	29,022	0.03%
2021/12/21	7	107.64	12	108.46	108.00	-5	28,709	-0.02%
2021/12/20	6	105.50	12.4	105.69	105.00	-6.4	28,555	-0.02%
2021/12/17	11	104.68	2	104.75	104.50	9	28,800	0.03%
2021/12/16	8	107.06	7	108.29	109.00	1	28,899	0.00%
2021/12/15	1	106.00	2	104.00	106.00	-1	28,763	0.00%
2021/12/14	3.4	102.56	3	102.50	102.50	0.4	28,719	0.00%
2021/12/13	2	104.50	3	105.33	106.00	-1	28,701	0.00%
2021/12/10	3	107.00	4	105.75	105.00	-1	28,726	0.00%
2021/12/09	3	111.50	1	109.00	109.00	2	28,660	0.01%
2021/12/08	2	111.25	5	112.00	112.00	-3	28,764	-0.01%
2021/12/07	10	110.40	3	113.67	110.00	7	28,852	0.02%
2021/12/06	21	111.50	17	111.94	113.00	4	28,486	0.01%
2021/12/03	7	111.14	26.1	113.21	111.50	-19.1	28,344	-0.07%
2021/12/02	9	110.39	3	110.50	107.00	6	27,818	0.02%
2021/12/01	1	111.00	2	111.25	110.50	-1	27,901	0.00%
2021/11/30	5	107.90	8	107.81	110.50	-3	28,112	-0.01%
2021/11/29	2	105.50	3	105.17	106.00	-1	28,267	0.00%
2021/11/26	5	104.50	6	106.50	103.50	-1	28,113	0.00%
2021/11/25	10	110.55	12	108.21	108.00	-2	27,981	-0.01%
2021/11/24	4.5	110.28	5	110.50	112.00	-0.5	27,809	0.00%
2021/11/23	6.1	109.39	5	109.60	106.00	1.1	27,568	0.00%
2021/11/22	17	110.85	11.2	109.56	108.50	5.8	27,561	0.02%
2021/11/19	41.5	111.42	56.1	111.56	111.50	-14.6	27,864	-0.05%
2021/11/18	18.1	105.01	28	105.00	106.00	-9.9	27,212	-0.04%
2021/11/17	12	102.08	9	101.78	102.00	3	27,315	0.01%
2021/11/16	7	100.29	5	100.74	98.20	2	27,667	0.01%
2021/11/15	5	100.50	2	99.50	100.50	3	28,029	0.01%
2021/11/12	15	102.10	9	102.33	100.50	6	28,240	0.02%
2021/11/11	8	100.61	6	100.58	101.00	2	28,331	0.01%
2021/11/10	6	96.82	7	97.19	97.90	-1	28,092	0.00%
2021/11/09	12.1	99.13	13	98.48	98.00	-0.9	27,946	0.00%
2021/11/08	16.1	101.17	7	102.60	99.20	9.1	27,499	0.03%
2021/11/05	2	110.25	4	109.50	110.00	-2	26,953	-0.01%
2021/11/04	13	112.12	16	113.47	110.00	-3	26,808	-0.01%
2021/11/03	19	109.26	18.6	109.22	108.00	0.5	26,125	0.00%
2021/11/02	63.3	119.68	52.8	113.45	111.50	10.5	25,206	0.04%
2021/11/01	9	120.94	12	121.83	123.50	-3	23,823	-0.01%
2021/10/29	29	112.21	20.1	113.41	112.50	8.9	23,484	0.04%
2021/10/28	10	108.60	14	108.86	107.50	-4	22,973	-0.02%
2021/10/27	9	106.11	12	107.21	107.00	-3	22,734	-0.01%
2021/10/26	14	106.79	12	107.17	101.50	2	22,334	0.01%
2021/10/25	10	104.75	27.2	105.31	105.50	-17.2	22,136	-0.08%
2021/10/22	19.2	102.48	6	101.83	101.50	13.2	22,045	0.06%
2021/10/21	18.2	100.81	24	102.33	100.50	-5.8	22,333	-0.03%
2021/10/20	19	97.63	10	98.10	96.80	9	22,038	0.04%
2021/10/19	9.1	97.30	17	99.50	101.50	-7.9	22,139	-0.04%
2021/10/18	2	92.80	5	93.50	92.60	-3	21,900	-0.01%
2021/10/15	5.1	91.79	3	93.03	91.40	2.1	22,556	0.01%
2021/10/14	0.1	89.40	0	0.00	89.00	0.1	23,483	0.00%
2021/10/13	4	90.20	2	89.10	87.40	2	23,748	0.01%
2021/10/12	10	94.35	10	94.04	93.30	0	24,108	0.00%
2021/10/08	1	93.40	6	93.40	94.00	-5	24,790	-0.02%
2021/10/07	4	89.13	5	90.14	89.50	-1	25,392	0.00%
2021/10/06	3	87.07	4	87.85	86.20	-1	25,823	0.00%
2021/10/05	3.1	81.88	6	84.80	86.50	-3	26,290	-0.01%
2021/10/04	4	82.50	1	83.50	81.10	3	26,522	0.01%
2021/10/01	5	84.72	2	83.80	84.10	3	26,890	0.01%
2021/09/30	1	89.10	0	0.00	89.30	1	27,668	0.00%
2021/09/29	3	89.20	12	88.04	87.70	-9	28,122	-0.03%
2021/09/28	5	93.12	3	93.70	91.80	2	28,938	0.01%
2021/09/27	3	94.90	0	0.00	94.60	3	29,581	0.01%
2021/09/24	7	97.03	2	95.55	95.00	5	30,007	0.02%
2021/09/23	1	94.90	3	95.27	95.40	-2	30,217	-0.01%
2021/09/22	1	90.90	1	90.20	90.20	0	30,320	0.00%
2021/09/17	1	91.90	1	90.40	92.30	0	31,093	0.00%
2021/09/16	2	90.65	0	0.00	90.40	2	31,844	0.01%
2021/09/15	4	91.33	4	91.88	92.30	0	32,181	0.00%
2021/09/14	3	92.53	2	92.35	91.70	1	32,862	0.00%
2021/09/13	3	93.70	5.4	96.51	92.30	-2.4	33,164	-0.01%
2021/09/10	9	93.33	5	94.34	94.90	4	33,443	0.01%
2021/09/09	0	0.00	6	93.60	93.90	-6	34,291	-0.02%
2021/09/08	6	90.98	3	91.20	90.50	3	35,196	0.01%
2021/09/07	12	92.03	13	92.57	94.30	-1	35,488	0.00%
2021/09/06	7	97.33	7	98.34	94.50	0	35,198	0.00%
2021/09/03	9	98.20	8	97.74	98.50	1	34,882	0.00%
2021/09/02	22	104.34	5	105.20	100.50	17	34,527	0.05%
2021/09/01	3	109.50	8	110.00	111.00	-5	34,572	-0.01%
2021/08/31	6	107.58	5	108.30	108.50	1	34,495	0.00%
2021/08/30	6	109.00	8	109.25	110.00	-2	34,408	-0.01%
2021/08/27	11	108.77	5	108.00	106.50	6	34,340	0.02%
2021/08/26	18	112.75	13	113.65	111.50	5	34,147	0.01%
2021/08/25	38.1	114.30	30	113.87	113.00	8.1	34,077	0.02%
2021/08/24	11	108.45	16	110.06	107.50	-5	33,308	-0.02%
2021/08/23	11	107.18	3	108.00	106.00	8	32,775	0.02%
2021/08/20	4	104.00	9.2	103.53	105.00	-5.2	32,351	-0.02%
2021/08/19	12.2	100.35	8	100.44	99.00	4.2	31,672	0.01%
2021/08/18	6	94.13	6	95.78	100.00	0	31,083	0.00%
2021/08/17	8	97.39	6	94.00	91.00	2	30,700	0.01%
2021/08/16	7	98.44	8	97.91	98.90	-1	30,369	0.00%
2021/08/13	3	99.93	2	97.50	97.00	1	30,232	0.00%
2021/08/12	3	99.87	5	101.30	103.00	-2	30,107	-0.01%
2021/08/11	5	99.84	5	99.24	97.60	0	29,975	0.00%
2021/08/10	9	100.32	8	101.13	101.00	1	29,776	0.00%
2021/08/09	3	103.17	0	0.00	100.50	3	29,579	0.01%
2021/08/06	4	105.88	6	106.92	108.50	-2	29,399	-0.01%
2021/08/05	13	109.35	6	108.75	108.50	7	29,282	0.02%
2021/08/04	6	114.08	5	112.50	113.00	1	29,279	0.00%
2021/08/03	6	113.17	15	115.13	113.50	-9	29,284	-0.03%
2021/08/02	13	110.15	9	109.06	111.50	4	28,915	0.01%
2021/07/30	3	103.17	3	104.83	102.50	0	28,598	0.00%
2021/07/29	6	105.92	8	106.25	107.00	-2	28,473	-0.01%
2021/07/28	30	105.70	26.4	104.64	104.50	3.6	28,180	0.01%
2021/07/27	15.1	117.06	17.3	117.91	114.50	-2.2	27,765	-0.01%
2021/07/26	23.3	115.57	27	115.37	115.50	-3.7	27,020	-0.01%
2021/07/23	35.3	113.31	14	110.82	110.00	21.3	26,312	0.08%
2021/07/22	2	110.50	18	110.28	113.50	-16	25,352	-0.06%
2021/07/21	13	106.35	4	111.25	103.50	9	25,114	0.04%
2021/07/20	6	105.67	25	105.18	108.50	-19	24,422	-0.08%
2021/07/19	9	101.10	11	103.36	100.00	-2	23,783	-0.01%
2021/07/16	20	101.84	9	103.17	102.50	11	24,120	0.05%
2021/07/15	11	96.84	12	98.53	100.00	-1	24,054	0.00%
2021/07/14	36	103.33	15	101.01	98.10	21	23,919	0.09%
2021/07/13	3	111.83	0	0.00	109.00	3	23,126	0.01%
2021/07/12	2	101.00	11	102.96	105.50	-9	22,646	-0.04%
2021/07/09	8	96.89	7	97.04	96.00	1	22,042	0.00%
2021/07/08	7	96.06	9	96.56	94.80	-2	21,711	-0.01%
2021/07/07	13	97.22	15	96.57	93.60	-2	21,344	-0.01%
2021/07/06	6	91.37	5	92.12	92.60	1	20,611	0.00%
2021/07/05	16	92.98	18	92.74	90.50	-2	20,264	-0.01%
2021/07/02	19	85.41	28	85.34	87.60	-9	19,651	-0.05%
2021/07/01	15	83.22	6	82.77	79.70	9	19,370	0.05%
2021/06/30	6	84.32	8	82.46	86.20	-2	19,562	-0.01%
2021/06/29	13	79.98	9	79.53	78.70	4	19,614	0.02%
2021/06/28	13	82.33	6.8	80.35	79.60	6.2	19,407	0.03%
2021/06/25	3	76.87	14.4	80.28	81.80	-11.4	18,838	-0.06%
2021/06/24	5	74.60	2	74.90	74.40	3	18,163	0.02%
2021/06/23	7	71.70	8	72.99	74.50	-1	17,792	-0.01%
2021/06/22	8	68.45	9	69.52	69.90	-1	17,070	-0.01%
2021/06/21	9	68.58	9	68.83	66.20	0	16,679	0.00%
2021/06/18	17	67.25	10	67.78	68.90	7	16,156	0.04%
2021/06/17	12	63.98	12	64.21	65.20	0	15,070	0.00%
2021/06/16	2	61.10	1	59.90	61.00	1	14,076	0.01%
2021/06/15	1	57.10	6	56.80	57.80	-5	13,617	-0.04%
2021/06/11	0	0.00	5	56.22	56.50	-5	13,585	-0.04%
2021/06/10	1	57.40	4	56.28	57.00	-3	13,668	-0.02%
2021/06/09	0	0.00	1	58.00	56.50	-1	13,562	-0.01%
2021/06/08	0	0.00	3	54.87	54.80	-3	13,053	-0.02%
2021/06/02	0	0.00	1	55.70	52.90	-1	13,253	-0.01%
2021/06/01	1	52.40	1	51.60	52.00	0	12,855	0.00%
2021/05/31	1	51.00	1	51.30	51.20	0	12,919	0.00%
2021/05/28	0	0.00	1	50.20	50.60	-1	13,004	-0.01%
2021/05/27	0	0.00	4	48.40	48.35	-4	13,181	-0.03%
2021/05/26	1	48.40	0	0.00	48.40	1	13,217	0.01%
2021/05/25	1	48.60	2	48.10	47.85	-1	13,317	-0.01%
2021/05/24	2	46.40	0	0.00	46.25	2	13,390	0.01%
2021/05/20	0	0.00	4	44.60	43.85	-4	13,616	-0.03%
2021/05/19	6	45.72	2	44.85	45.60	4	13,604	0.03%
2021/05/18	0	0.00	2	43.40	43.55	-2	13,512	-0.01%
2021/05/17	2	41.20	0	0.00	39.60	2	13,515	0.01%
2021/05/14	0	0.00	1	45.40	43.95	-1	13,471	-0.01%
2021/05/12	5	45.24	8	44.84	43.50	-3	13,348	-0.02%
2021/05/11	3	47.37	17	48.21	46.60	-14	13,217	-0.11%
2021/05/10	2	51.35	6	51.57	51.10	-4	13,093	-0.03%
2021/05/07	0	0.00	1	51.60	53.60	-1	13,597	-0.01%
2021/05/06	4	50.70	0	0.00	50.70	4	13,602	0.03%
2021/05/05	2	51.95	0	0.00	50.90	2	13,569	0.01%
2021/05/04	1	53.20	45	50.47	52.40	-44	13,623	-0.32%
2021/05/03	0	0.00	5	57.02	55.50	-5	13,697	-0.04%
2021/04/28	2	60.80	1	60.30	60.50	1	13,804	0.01%
2021/04/27	32	61.52	24.5	60.52	60.20	7.5	13,935	0.05%
2021/04/26	20.5	62.38	7	62.78	62.70	13.5	13,805	0.10%
2021/04/23	30	62.48	33	62.50	62.40	-3	13,876	-0.02%
2021/04/22	67.9	63.17	42.9	62.89	60.50	25	13,695	0.18%
2021/04/21	14	60.44	14	60.04	61.70	0	13,209	0.00%
2021/04/20	32	59.16	31	59.42	59.50	1	12,870	0.01%
2021/04/19	15	56.73	3	55.83	56.70	12	12,514	0.10%
2021/04/16	6	55.62	2	55.20	56.00	4	12,781	0.03%
2021/04/15	3	55.33	0	0.00	55.40	3	12,871	0.02%
2021/04/14	3	54.83	0	0.00	55.40	3	12,979	0.02%
2021/04/13	1	56.80	4	57.55	55.80	-3	13,158	-0.02%
2021/04/12	5	57.10	6	57.77	57.10	-1	13,235	-0.01%
2021/04/09	4	58.63	0	0.00	58.60	4	13,439	0.03%
2021/04/08	4	60.85	6	60.43	60.70	-2	14,110	-0.01%
2021/04/07	20	58.99	20	59.46	59.60	0	14,202	0.00%
2021/04/06	20	57.86	20	58.24	59.60	0	14,068	0.00%
2021/04/01	10	55.66	8	55.51	54.50	2	13,793	0.01%
2021/03/31	15	54.45	1	53.50	53.50	14	14,143	0.10%
2021/03/30	4	54.00	2	54.35	54.00	2	15,208	0.01%
2021/03/29	5	53.70	5	54.50	54.60	0	16,146	0.00%
2021/03/26	0	0.00	1	53.60	53.70	-1	16,282	-0.01%
2021/03/25	2	53.10	0	0.00	52.20	2	16,368	0.01%
2021/03/22	0	0.00	5	54.60	54.40	-5	16,726	-0.03%
2021/03/19	1.2	54.42	3	54.77	54.60	-1.8	16,967	-0.01%
2021/03/18	3	55.00	4	54.55	54.20	-1	17,189	-0.01%
2021/03/17	8	54.48	1	55.00	54.20	7	17,384	0.04%
2021/03/16	3	54.53	3	54.17	53.80	0	17,675	0.00%
2021/03/15	0	0.00	2	52.90	54.10	-2	18,108	-0.01%
2021/03/11	1	52.90	1	52.90	52.90	0	18,251	0.00%
2021/03/10	2	50.28	1	52.80	51.40	1	18,268	0.01%
2021/03/08	1	49.90	0	0.00	49.65	1	18,577	0.01%
2021/03/05	4	51.83	5	51.86	51.30	-1	18,928	-0.01%
2021/03/04	2	52.55	0	0.00	51.60	2	19,241	0.01%
2021/03/03	11	54.47	10	54.10	54.10	1	19,614	0.01%
2021/03/02	1	56.49	3	55.73	53.90	-2	19,881	-0.01%
2021/02/24	9	55.37	0	0.00	55.00	9	22,443	0.04%
2021/02/23	0	0.00	2	55.30	55.00	-2	22,545	-0.01%
2021/02/22	2	54.95	13	54.20	54.40	-11	22,470	-0.05%
2021/02/19	1	53.20	2	53.05	53.10	-1	22,464	0.00%
2021/02/18	0	52.20	0	0.00	52.40	0	22,985	0.00%
2021/02/17	0	50.40	1	51.90	51.80	-1	23,384	0.00%
2021/02/05	4	48.89	0	0.00	48.90	4	23,516	0.02%
2021/02/04	0	0.00	2	49.78	49.35	-2	24,050	-0.01%
2021/02/03	0	0.00	1	50.80	50.60	-1	24,582	0.00%
2021/02/02	0	50.00	1	50.10	50.00	-1	24,837	0.00%
2021/02/01	1	49.80	1	48.80	49.00	0	24,991	0.00%
2021/01/29	14	53.21	21	51.53	50.50	-7	24,939	-0.03%
2021/01/28	1	51.00	0	0.00	51.20	1	24,472	0.00%
2021/01/27	2	52.05	0	0.00	52.50	2	24,442	0.01%
2021/01/26	1	53.00	2	52.05	52.00	-1	24,460	0.00%
2021/01/25	0	0.00	1	53.20	53.30	-1	24,404	0.00%
2021/01/22	1	50.90	0	0.00	51.60	1	24,222	0.00%
2021/01/21	1	51.80	2	50.50	51.00	-1	24,138	0.00%
2021/01/20	7	51.27	15	52.50	51.70	-8	24,060	-0.03%
2021/01/19	1	54.60	1	55.70	54.80	0	23,846	0.00%
2021/01/18	17	55.01	1	55.70	55.50	16	23,821	0.07%
2021/01/15	2	53.35	3	53.97	54.00	-1	23,598	0.00%
2021/01/14	2	53.80	2	54.40	53.90	0	23,431	0.00%
2021/01/12	7	55.73	9	55.31	55.30	-2	23,246	-0.01%
2021/01/11	4	55.50	3	55.63	56.50	1	22,867	0.00%
2021/01/08	6	54.13	6	53.38	53.50	0	22,833	0.00%
2021/01/07	2	53.45	1	53.20	53.20	1	23,230	0.00%
2021/01/06	4	53.70	9	52.20	53.00	-5	23,313	-0.02%
2021/01/05	1	54.10	3	53.70	54.70	-2	23,142	-0.01%
2021/01/04	12	54.71	2	55.30	54.70	10	23,109	0.04%
2020/12/31	33	54.66	33	55.44	54.10	0	23,051	0.00%
2020/12/30	7	52.61	6	51.97	51.80	1	22,367	0.00%
2020/12/29	3	52.17	2	51.85	52.80	1	22,044	0.00%
2020/12/28	5	51.68	2	52.20	51.60	3	21,821	0.01%
2020/12/25	2	51.80	6	52.28	51.00	-4	21,429	-0.02%
2020/12/24	18	48.24	25	48.99	50.60	-7	20,612	-0.03%
2020/12/23	13	46.94	14	47.14	46.90	-1	19,511	-0.01%
2020/12/22	1	44.45	13	45.22	43.60	-12	18,595	-0.06%
2020/12/21	0	0.00	4	44.30	44.60	-4	18,505	-0.02%
2020/12/18	9	45.07	0	0.00	44.00	9	18,713	0.05%
2020/12/17	6	44.38	8	44.88	45.25	-2	18,690	-0.01%
2020/12/16	4	44.36	8	44.13	44.75	-4	18,660	-0.02%
2020/12/15	24	44.42	8	43.70	42.70	16	18,800	0.09%
2020/12/14	3	45.75	4	45.54	45.10	-1	19,025	-0.01%
2020/12/11	2	44.00	4	44.45	44.10	-2	18,840	-0.01%
2020/12/10	8	46.82	14	46.33	45.80	-6	18,653	-0.03%
2020/12/09	21	46.19	13	46.04	45.95	8	18,353	0.04%
2020/12/08	6	44.75	16	44.96	44.95	-10	17,978	-0.06%
2020/12/07	16	44.70	14	45.03	44.30	2	17,988	0.01%
2020/12/04	9	44.43	0	0.00	44.30	9	17,926	0.05%
2020/12/03	4	44.74	19	45.06	44.35	-15	17,860	-0.08%
2020/12/02	12	45.42	7	45.00	44.70	5	17,857	0.03%
2020/12/01	3	44.60	3	45.00	45.80	0	17,637	0.00%
2020/11/30	14	44.69	14	44.54	44.60	0	17,461	0.00%
2020/11/27	33	43.96	27	44.14	45.15	6	17,327	0.03%
2020/11/26	5	42.94	17	43.08	43.65	-12	17,355	-0.07%
2020/11/25	15	43.19	23	43.29	42.40	-8	17,154	-0.05%
2020/11/24	28	44.78	32	44.46	43.20	-4	17,057	-0.02%
2020/11/23	18	41.84	20.8	42.31	44.40	-2.8	16,399	-0.02%
2020/11/20	20	40.00	8.5	39.73	40.40	11.5	16,776	0.07%
2020/11/19	12	39.08	11	39.29	39.00	1	16,927	0.01%
2020/11/18	3	39.93	4	39.96	39.55	-1	17,618	-0.01%
2020/11/17	24	40.75	20	40.64	39.50	4	18,922	0.02%
2020/11/16	9	40.03	37	39.80	41.35	-28	21,270	-0.13%
2020/11/13	8	38.73	16	38.70	38.70	-8	21,508	-0.04%
2020/11/12	29	39.27	16	39.43	38.15	13	21,713	0.06%
2020/11/11	17	40.02	90	40.23	40.35	-73	21,395	-0.34%
2020/11/10	16	38.85	12	39.19	38.05	4	20,909	0.02%
2020/11/09	3	38.72	2	38.88	39.00	1	20,791	0.00%
2020/11/05	2	37.20	13.2	37.79	37.90	-11.2	20,769	-0.05%
2020/11/04	5	36.84	5	36.88	37.00	0	20,901	0.00%
2020/11/02	0	0.00	5	35.35	35.30	-5	22,085	-0.02%
2020/10/29	8	36.63	8	36.73	37.20	0	22,509	0.00%
2020/10/28	4	38.55	0	0.00	37.55	4	22,554	0.02%
2020/10/27	0	0.00	1	38.30	38.45	-1	22,538	0.00%
2020/10/26	2	38.35	4	38.43	38.10	-2	22,623	-0.01%
2020/10/23	0	0.00	0.8	38.10	38.15	-0.8	22,541	0.00%
2020/10/22	1	37.65	7	37.80	37.80	-6	22,637	-0.03%
2020/10/21	5	37.20	11	37.67	37.40	-6	22,620	-0.03%
2020/10/20	13	37.02	0	0.00	36.75	13	22,601	0.06%
2020/10/19	2	36.98	2	37.18	37.15	0	22,594	0.00%
2020/10/16	11	37.70	1	38.10	36.80	10	22,574	0.04%
2020/10/15	6	39.13	5	39.29	39.00	1	22,229	0.00%
2020/10/14	0	0.00	2	38.88	38.70	-2	21,642	-0.01%
2020/10/13	0	0.00	3	38.65	38.30	-3	21,478	-0.01%
2020/10/08	10	38.51	8	38.25	37.95	2	21,233	0.01%
2020/10/07	5	37.90	12	38.48	38.40	-7	21,039	-0.03%
2020/10/06	1	37.65	3	37.68	37.45	-2	20,941	-0.01%
2020/10/05	1	36.45	2	36.60	36.90	-1	21,030	0.00%
2020/09/30	2	35.83	2	35.95	36.30	0	21,064	0.00%
2020/09/29	2	35.88	6	36.05	35.75	-4	21,134	-0.02%
2020/09/28	1	35.40	1	35.75	35.45	0	21,083	0.00%
2020/09/25	4	34.74	5	35.30	34.95	-1	21,098	0.00%
2020/09/24	6	36.17	4	35.98	35.30	2	21,089	0.01%
2020/09/23	8	37.90	5	37.10	37.10	3	21,179	0.01%
2020/09/22	4	37.60	4	37.15	37.05	0	20,890	0.00%
2020/09/21	3	37.50	6	37.68	37.40	-3	20,794	-0.01%
2020/09/18	26	38.08	19	38.18	37.60	7	20,814	0.03%
2020/09/17	31	37.91	23	37.69	38.20	8	20,556	0.04%
2020/09/16	1	36.70	9	36.60	36.40	-8	20,061	-0.04%
2020/09/14	1	35.80	3	35.73	36.10	-2	20,063	-0.01%
2020/09/11	29	34.83	1	35.45	34.65	28	20,003	0.14%
2020/09/10	0	0.00	1	37.00	36.20	-1	19,836	-0.01%
2020/09/09	4	35.60	3	35.48	36.40	1	19,777	0.01%
2020/09/08	1	36.10	7	36.36	35.90	-6	19,786	-0.03%
2020/09/07	8	36.51	4	36.98	35.70	4	19,811	0.02%
2020/09/04	3	36.12	2	36.70	36.75	1	19,837	0.01%
2020/09/03	69	37.94	58	37.50	37.40	11	19,855	0.06%
2020/09/02	14	37.92	21	37.91	38.00	-7	19,694	-0.04%
2020/09/01	28	38.00	32	37.92	38.55	-4	19,779	-0.02%
2020/08/31	12	37.18	10	36.84	36.70	2	19,408	0.01%
2020/08/28	32	37.58	33	37.56	37.40	-1	19,647	-0.01%
2020/08/27	55	37.49	25	37.30	37.35	30	20,272	0.15%
2020/08/26	20	39.93	20	39.94	38.40	0	19,892	0.00%
2020/08/25	7	38.62	17	38.32	38.40	-10	18,326	-0.05%
2020/08/24	9	38.61	3	38.47	39.00	6	17,887	0.03%
2020/08/21	87	38.05	87.8	37.99	37.95	-0.8	17,062	0.00%
2020/08/20	97	37.81	101	38.15	38.75	-4	15,582	-0.03%	大賣/
2020/08/19	5	36.03	30	36.07	36.85	-25	12,641	-0.20%
2020/08/18	31	33.23	39	31.85	33.50	-8	11,930	-0.07%
2020/08/17	11	31.45	20.5	31.73	32.00	-9.5	11,501	-0.08%
2020/08/14	6	30.09	8	30.40	30.45	-2	11,271	-0.02%
2020/08/13	21	30.28	17	30.21	30.05	4	11,222	0.04%
2020/08/12	27	29.97	30	29.98	29.90	-3	11,049	-0.03%
2020/08/11	55	29.75	11	30.05	29.80	44	10,944	0.40%
2020/08/10	12	31.12	11	30.81	30.40	1	10,915	0.01%
2020/08/07	16	32.55	37	32.50	32.40	-21	10,682	-0.20%
2020/08/06	19	31.84	63.1	31.60	32.65	-44.1	10,058	-0.44%
2020/08/05	6	29.06	11	29.47	29.70	-5	9,412	-0.05%
2020/08/04	71	29.28	14	29.37	28.80	57	9,278	0.61%
2020/08/03	19	29.90	25.8	29.77	29.70	-6.8	8,947	-0.08%
2020/07/31	6	29.45	2	29.35	29.35	4	8,858	0.05%
2020/07/30	18	29.04	7	29.11	29.55	11	8,845	0.12%
2020/07/29	7	27.69	11	27.82	28.40	-4	8,775	-0.05%
2020/07/28	22	28.66	6	28.27	27.40	16	8,775	0.18%
2020/07/24	1	28.50	3	28.55	27.95	-2	8,703	-0.02%
2020/07/23	5	28.77	4	28.66	28.55	1	8,690	0.01%
2020/07/22	4	28.20	5	28.57	28.45	-1	8,692	-0.01%
2020/07/21	5	27.83	7	27.93	27.85	-2	8,790	-0.02%
2020/07/20	22	26.94	22	26.38	26.90	0	9,037	0.00%
2020/07/17	9	27.85	10	27.50	27.05	-1	9,148	-0.01%
2020/07/16	1	28.00	0	0.00	28.05	1	9,131	0.01%
2020/07/15	4	29.13	7	28.88	28.65	-3	9,100	-0.03%
2020/07/14	30	30.11	15	29.55	29.35	15	9,016	0.17%
2020/07/13	6	29.87	20	29.78	30.15	-14	8,848	-0.16%
2020/07/10	14	29.31	28	29.01	28.95	-14	8,720	-0.16%
2020/07/09	17	29.73	12	29.59	29.70	5	8,548	0.06%
2020/07/08	11	29.57	7	29.59	29.45	4	8,462	0.05%
2020/07/07	3	29.07	3	29.20	29.15	0	8,344	0.00%
2020/07/06	3	29.07	6	29.16	29.20	-3	8,298	-0.04%
2020/07/03	14	30.04	2	30.38	29.10	12	8,235	0.15%
2020/07/02	21	29.74	31	29.57	29.80	-10	8,010	-0.12%
2020/07/01	1	28.45	1	28.65	28.50	0	7,748	0.00%
2020/06/30	2	28.35	7	28.41	28.30	-5	7,703	-0.06%
2020/06/29	8	28.55	4	28.40	27.85	4	7,753	0.05%
2020/06/24	3	29.07	11	28.79	29.20	-8	7,613	-0.11%
2020/06/23	24	28.48	0.5	28.15	28.15	23.5	7,535	0.31%
2020/06/22	2	28.70	1	28.50	28.60	1	7,503	0.01%
2020/06/19	14	29.29	4	29.41	28.30	10	7,478	0.13%
2020/06/18	2	28.68	0	0.00	28.80	2	7,303	0.03%
2020/06/17	8	28.48	3	28.65	28.60	5	7,261	0.07%
2020/06/16	8	28.89	3	28.80	28.35	5	7,218	0.07%
2020/06/15	9	28.57	2	28.20	28.05	7	7,204	0.10%
2020/06/12	13	29.22	5	29.36	29.65	8	7,134	0.11%
2020/06/11	5	29.86	8	30.07	29.20	-3	7,085	-0.04%
2020/06/10	11	29.74	16	29.46	30.00	-5	6,942	-0.07%
2020/06/09	5	28.40	0	0.00	28.30	5	6,772	0.07%
2020/06/08	12	30.03	1	30.90	29.10	11	6,677	0.16%
2020/06/05	3.2	29.12	0	0.00	29.10	3.2	6,346	0.05%
2020/06/04	5	29.16	3	29.12	29.30	2	6,172	0.03%
2020/06/03	22	28.41	42	28.45	28.95	-20	5,701	-0.35%
2020/06/02	1	25.20	24	26.00	27.00	-23	4,644	-0.50%
2020/06/01	2	24.58	2	24.75	24.60	0	4,304	0.00%
2020/05/29	0	0.00	3	24.30	23.70	-3	4,277	-0.07%
2020/05/28	0.3	24.45	0	0.00	24.50	0.3	4,262	0.01%
2020/05/26	3	24.40	0	0.00	24.15	3	4,214	0.07%
2020/05/25	6	23.45	0	0.00	24.05	6	4,203	0.14%
2020/05/22	5.3	24.28	0	0.00	23.95	5.3	4,188	0.13%
2020/05/21	2	24.58	2	24.60	24.60	0	4,164	0.00%
2020/05/20	0.3	23.95	0	0.00	24.05	0.3	4,110	0.01%
2020/05/19	0	0.00	18	23.48	23.80	-18	4,052	-0.44%
2020/05/18	0	0.00	11	23.03	23.00	-11	3,999	-0.28%
2020/05/15	20	23.88	1	23.05	23.25	19	3,969	0.48%
2020/05/14	2	24.45	16	24.23	24.20	-14	3,846	-0.36%
2020/05/11	0	0.00	5	25.75	25.55	-5	3,765	-0.13%
2020/05/08	1	25.25	0	0.00	24.90	1	3,709	0.03%
2020/05/07	3	24.93	0	0.00	24.95	3	3,674	0.08%
2020/05/06	0	0.00	1	25.40	25.05	-1	3,624	-0.03%
2020/05/05	3	25.15	2	25.20	25.40	1	3,573	0.03%
2020/05/04	2	24.40	0	0.00	24.40	2	3,499	0.06%
2020/04/29	3	24.60	0	0.00	24.40	3	3,496	0.09%
2020/04/28	0	0.00	1	24.20	24.15	-1	3,405	-0.03%
2020/04/27	4	23.80	0	0.00	23.85	4	3,390	0.12%
2020/04/24	2	24.10	8	23.91	23.70	-6	3,331	-0.18%
2020/04/23	6	24.10	6	24.00	24.05	0	3,179	0.00%
2020/04/22	2	23.10	0	0.00	23.20	2	2,893	0.07%
2020/04/21	0	0.00	1	21.50	21.45	-1	2,794	-0.04%
2020/04/15	5	21.25	5	21.30	21.30	0	2,700	0.00%
2020/04/14	0	0.00	5	20.80	20.95	-5	2,702	-0.18%
2020/04/13	5	20.60	0	0.00	20.25	5	2,701	0.19%
2020/04/08	0	0.00	5	19.35	20.10	-5	2,779	-0.18%
2020/04/07	1	19.30	0	0.00	19.40	1	2,750	0.04%
2020/04/01	0	0.00	1	18.85	19.10	-1	2,806	-0.04%
2020/03/25	5	18.00	0	0.00	18.25	5	3,134	0.16%
2020/03/24	0	0.00	16	16.10	16.60	-16	3,084	-0.52%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	1	13.80	9	13.76	13.70	-8	3,048	-0.26%
2020/03/18	2	15.53	1	16.20	15.20	1	2,956	0.03%
2020/03/17	4	17.09	0	0.00	16.15	4	2,896	0.14%
2020/03/16	5	20.00	10	18.00	17.90	-5	2,799	-0.18%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	1	21.85	0	0.00	21.65	1	2,651	0.04%
2020/03/09	2	24.30	0.9	24.05	24.05	1.1	2,601	0.04%
2020/03/04	1	25.50	2	25.60	25.65	-1	2,653	-0.04%
2020/02/20	0	0.00	3	25.28	25.10	-3	2,554	-0.12%
2020/02/19	0	0.00	5	25.15	25.15	-5	2,556	-0.20%
2020/02/18	2	25.00	0	0.00	25.00	2	2,558	0.08%
2020/02/11	5	24.50	0	0.00	24.50	5	2,553	0.20%
2020/02/10	1	24.15	0	0.00	24.15	1	2,540	0.04%
2020/02/03	1	22.25	0	0.00	22.20	1	2,673	0.04%
2020/01/31	1	24.00	0	0.00	24.00	1	2,653	0.04%
2020/01/30	0	0.00	3	24.73	24.65	-3	2,631	-0.11%
2020/01/20	3	27.60	0	0.00	27.35	3	2,587	0.12%
2020/01/16	1	27.75	1	27.80	27.80	0	2,616	0.00%
2020/01/15	7.3	27.78	2	27.75	27.85	5.3	2,687	0.20%
2020/01/13	0	0.00	2	27.00	26.95	-2	2,650	-0.08%
2020/01/10	2	26.50	5	26.50	26.50	-3	2,656	-0.11%
2020/01/09	0	0.00	2	26.90	26.85	-2	2,658	-0.08%
2020/01/08	4	26.90	2	26.85	26.55	2	2,780	0.07%
2020/01/07	7	27.71	6	27.60	27.50	1	2,827	0.04%
2020/01/06	0	0.00	5	28.22	28.25	-5	2,859	-0.17%
2020/01/03	6	28.42	1	27.70	28.25	5	2,842	0.18%
2020/01/02	0	0.00	1	28.05	27.80	-1	2,762	-0.04%
2019/12/31	7	27.84	2	27.65	27.70	5	2,787	0.18%
2019/12/30	2	28.50	2	28.20	28.00	0	2,797	0.00%
2019/12/27	8	28.23	10	28.45	28.35	-2	2,757	-0.07%
2019/12/26	13	28.23	23	28.11	28.30	-10	2,692	-0.37%
2019/12/25	6	27.25	6	27.68	27.80	0	2,500	0.00%
2019/12/24	4	26.95	10	26.65	26.55	-6	2,413	-0.25%
2019/12/20	17	27.93	8	28.13	27.50	9	2,391	0.38%
2019/12/19	0	0.00	5	26.70	26.65	-5	2,169	-0.23%
2019/12/17	8	26.79	5	26.69	26.65	3	2,248	0.13%
2019/12/16	2	26.03	3	26.33	26.50	-1	2,290	-0.04%
2019/12/12	10	26.23	10	26.00	26.00	0	2,388	0.00%
2019/12/09	0	0.00	2	26.13	25.85	-2	2,870	-0.07%
2019/12/06	3	26.08	0	0.00	26.05	3	3,059	0.10%
2019/12/05	1	25.80	0	0.00	25.90	1	3,217	0.03%
2019/12/04	1	25.90	1	25.90	25.90	0	3,421	0.00%
2019/12/03	4	25.36	0	0.00	25.35	4	3,454	0.12%
2019/12/02	2	25.50	0	0.00	25.35	2	3,517	0.06%
2019/11/29	3	26.60	1	26.50	26.15	2	3,555	0.06%
2019/11/28	3	27.25	0	0.00	27.10	3	3,565	0.09%
2019/11/27	6	27.00	0	0.00	26.95	6	3,689	0.16%
2019/11/26	1	26.95	7	27.21	27.10	-6	3,792	-0.16%
2019/11/22	9	27.04	2	26.95	26.95	7	3,938	0.18%
2019/11/18	2	26.83	2	26.85	27.15	0	4,240	0.00%
2019/11/13	3.1	26.99	0	0.00	26.60	3.1	4,489	0.07%
2019/11/11	3	26.97	0	0.00	26.90	3	4,505	0.07%
2019/11/06	5	27.51	1	27.70	27.35	4	4,571	0.09%
2019/11/05	0	0.00	18	27.75	27.80	-18	4,572	-0.39%
2019/11/04	6	27.88	0	0.00	27.80	6	4,603	0.13%
2019/11/01	1	28.05	0	0.00	28.15	1	4,607	0.02%
2019/10/31	23	29.27	24	29.26	28.70	-1	4,584	-0.02%
2019/10/30	0	0.00	2	29.10	29.00	-2	4,501	-0.04%
2019/10/29	0	0.00	5	28.80	28.40	-5	4,579	-0.11%
2019/10/23	4	29.01	16	29.05	29.05	-12	4,657	-0.26%
2019/10/18	3	28.70	0	0.00	28.70	3	4,679	0.06%
2019/10/17	0	0.00	11	28.51	28.35	-11	4,729	-0.23%
2019/10/16	13	28.55	4	28.68	28.70	9	4,749	0.19%
2019/10/15	2	28.30	2	27.40	28.30	0	4,662	0.00%
2019/10/07	12	27.16	2	27.25	27.25	10	5,396	0.19%
2019/10/04	2.1	27.70	0	0.00	27.65	2.1	5,404	0.04%
2019/10/03	2	28.30	0	0.00	28.20	2	5,480	0.04%
2019/10/02	3	28.32	2.9	28.31	28.45	0.1	5,517	0.00%
2019/10/01	3	28.65	1	28.70	28.90	2	5,508	0.04%
2019/09/27	5	29.20	0	0.00	29.15	5	5,527	0.09%
2019/09/26	0	0.00	2	30.35	30.05	-2	5,525	-0.04%
2019/09/25	4	29.64	0	0.00	29.75	4	5,529	0.07%
2019/09/24	5	30.38	0	0.00	30.15	5	5,526	0.09%
2019/09/23	14	30.60	15	30.33	30.35	-1	5,547	-0.02%
2019/09/12	6	28.00	2	28.00	27.95	4	5,555	0.07%
2019/09/11	8	27.92	5	27.70	27.65	3	5,550	0.05%
2019/09/10	12	28.50	19	28.53	28.35	-7	5,526	-0.13%
2019/09/09	8	28.55	28	28.47	28.20	-20	5,567	-0.36%
2019/09/06	26	29.26	33	29.86	28.60	-7	5,543	-0.13%
2019/09/05	17	28.88	22	29.13	28.50	-5	5,199	-0.10%
2019/09/04	8	28.65	10	28.53	28.70	-2	5,121	-0.04%
2019/09/03	14	28.77	6	28.45	28.90	8	5,107	0.16%
2019/09/02	4	27.50	24	28.57	29.00	-20	4,945	-0.40%
2019/08/30	19	27.98	25	28.11	27.35	-6	4,867	-0.12%
2019/08/29	0	0.00	5	27.70	27.95	-5	4,679	-0.11%
2019/08/28	21	27.90	12	27.88	27.70	9	4,637	0.19%
2019/08/27	0	0.00	33	27.58	27.70	-33	4,575	-0.72%
2019/08/26	11	26.90	12	26.95	26.90	-1	4,495	-0.02%
2019/08/23	14	27.55	15	27.65	27.45	-1	4,454	-0.02%
2019/08/22	25	27.14	7	27.14	27.05	18	4,329	0.42%
2019/08/21	8	26.66	5	26.80	26.75	3	4,229	0.07%
2019/08/20	5	26.80	22	26.50	26.50	-17	4,192	-0.41%
2019/08/19	4	26.16	1	26.60	26.25	3	4,110	0.07%
2019/08/16	0	0.00	7	26.12	25.80	-7	4,037	-0.17%
2019/08/15	14	26.08	25	26.06	26.15	-11	3,992	-0.28%
2019/08/14	5	25.60	3	25.60	25.70	2	3,939	0.05%
2019/08/13	15	25.90	20	25.73	25.75	-5	3,863	-0.13%
2019/08/12	0	0.00	3	25.23	25.95	-3	3,757	-0.08%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/07	1	24.20	0	0.00	23.60	1	3,702	0.03%
2019/08/06	1	22.45	0	0.00	24.00	1	3,791	0.03%
2019/08/05	9	23.91	2	23.60	23.70	7	3,887	0.18%
2019/08/02	8	24.63	2	24.70	24.50	6	3,916	0.15%
2019/07/31	1	25.35	0	0.00	25.75	1	3,999	0.03%
2019/07/30	3	25.82	0	0.00	25.65	3	4,010	0.07%
2019/07/29	0	0.00	2	26.55	26.35	-2	4,035	-0.05%
2019/07/26	2	26.75	0	0.00	26.75	2	4,037	0.05%
2019/07/25	0	0.00	1	27.05	27.00	-1	4,028	-0.02%
2019/07/24	3	26.62	1	26.25	26.65	2	3,979	0.05%
2019/07/22	3	25.75	1	25.65	25.65	2	3,953	0.05%
2019/07/19	1	25.75	0	0.00	25.90	1	3,971	0.03%
2019/07/18	9	26.22	0	0.00	25.65	9	3,996	0.23%
2019/07/17	2	26.73	0	0.00	26.70	2	4,010	0.05%
2019/07/15	5	26.63	5	26.50	26.50	0	4,108	0.00%
2019/07/12	0	0.00	4	27.10	27.05	-4	4,299	-0.09%
2019/07/11	4	26.88	0	0.00	26.80	4	4,408	0.09%
2019/07/10	0	0.00	2	27.05	27.20	-2	4,515	-0.04%
2019/07/09	7	26.80	1	26.95	26.90	6	4,696	0.13%
2019/07/08	6	27.61	8	28.34	27.45	-2	5,160	-0.04%
2019/07/05	12	27.08	9	27.47	27.00	3	5,857	0.05%
2019/07/04	0	0.00	20	26.31	26.75	-20	5,700	-0.35%
2019/07/03	9	25.53	0	0.00	25.20	9	5,573	0.16%
2019/07/02	5	26.45	0	0.00	25.90	5	5,601	0.09%
2019/07/01	0	0.00	15	25.79	26.00	-15	5,601	-0.27%
2019/06/28	0	0.00	5	25.35	25.30	-5	5,626	-0.09%
2019/06/26	1	25.20	1	25.20	25.50	0	5,737	0.00%
2019/06/25	1	25.75	1	25.55	25.10	0	5,787	0.00%
2019/06/21	1	25.65	0	0.00	25.55	1	5,895	0.02%
2019/06/20	6	26.28	2	26.10	26.05	4	5,935	0.07%
2019/06/19	6	25.77	0	0.00	25.80	6	5,979	0.10%
2019/06/17	1	25.90	20	26.03	25.90	-19	6,100	-0.31%
2019/06/14	7	25.26	0	0.00	25.25	7	6,083	0.12%
2019/06/13	1	25.00	1	24.95	24.75	0	6,247	0.00%
2019/06/12	9	25.51	5	25.47	25.00	4	6,351	0.06%
2019/06/10	1	24.80	0	0.00	25.25	1	6,416	0.02%
2019/06/06	12	25.15	9	24.69	24.50	3	6,437	0.05%
2019/06/05	1	24.65	1	24.75	24.50	0	6,393	0.00%
2019/06/03	2	24.23	2	24.75	24.25	0	6,495	0.00%
2019/05/31	0	0.00	3	24.70	24.75	-3	6,506	-0.05%
2019/05/28	0	0.00	5	24.60	24.70	-5	6,676	-0.07%
2019/05/27	7	24.44	4	24.60	24.55	3	6,765	0.04%
2019/05/23	4	23.90	1	23.95	24.00	3	6,905	0.04%
2019/05/22	0	0.00	5	24.40	24.20	-5	6,957	-0.07%
2019/05/21	2	23.60	0	0.00	24.45	2	7,021	0.03%
2019/05/20	3	23.75	0	0.00	23.90	3	7,087	0.04%
2019/05/17	0	0.00	2	24.45	23.90	-2	7,294	-0.03%
2019/05/15	0	0.00	11	25.05	25.05	-11	7,709	-0.14%
2019/05/14	6	24.18	0	0.00	24.55	6	8,016	0.07%
2019/05/13	10	23.55	0	0.00	23.30	10	8,253	0.12%
2019/05/10	6	25.05	0	0.00	25.05	6	8,743	0.07%
2019/05/09	10	25.46	2	25.50	25.50	8	8,772	0.09%
2019/05/06	7	26.56	0	0.00	26.30	7	8,994	0.08%
2019/04/29	2	26.85	1	26.70	26.60	1	9,689	0.01%
2019/04/26	7	27.53	0	0.00	27.30	7	9,797	0.07%
2019/04/25	8	28.02	1	27.85	28.10	7	10,130	0.07%
2019/04/24	9	28.58	0	0.00	28.35	9	10,373	0.09%
2019/04/23	3	28.50	2	28.35	28.75	1	10,579	0.01%
2019/04/18	12	29.25	7	29.26	28.65	5	10,517	0.05%
2019/04/17	3	30.10	1	29.90	29.85	2	10,458	0.02%
2019/04/16	4	29.84	7	29.94	30.15	-3	10,576	-0.03%
2019/04/15	7	29.66	12	29.53	29.25	-5	10,637	-0.05%
2019/04/12	29	29.95	7	30.97	29.05	22	10,596	0.21%
2019/04/11	37	30.73	83	30.91	30.70	-46	10,145	-0.45%
2019/04/10	1	28.20	0	0.00	28.55	1	9,180	0.01%
2019/04/09	3	28.00	2	27.90	27.85	1	9,094	0.01%
2019/04/03	0	0.00	4	27.40	27.60	-4	9,079	-0.04%
2019/04/02	0	0.00	1	27.70	27.25	-1	9,083	-0.01%
2019/04/01	0	0.00	4	27.29	27.30	-4	9,101	-0.04%
2019/03/29	2	26.65	1	26.55	26.65	1	9,054	0.01%
2019/03/28	1	26.95	4	27.05	26.65	-3	9,332	-0.03%
2019/03/27	7	26.63	0	0.00	26.90	7	9,489	0.07%
2019/03/26	1	26.15	1	26.10	26.05	0	9,577	0.00%
2019/03/25	12	26.15	5	26.10	26.10	7	9,814	0.07%
2019/03/22	1	27.65	0	0.00	27.15	1	9,900	0.01%
2019/03/21	14	27.42	4	27.09	27.55	10	10,038	0.10%
2019/03/20	1	26.45	2	26.55	26.55	-1	10,738	-0.01%
2019/03/19	5	26.66	9	26.73	26.70	-4	10,914	-0.04%
2019/03/18	10	26.11	5	26.11	26.25	5	10,916	0.05%
2019/03/15	3	27.73	5	27.60	27.15	-2	10,826	-0.02%
2019/03/14	3	27.80	6	27.75	27.70	-3	10,870	-0.03%
2019/03/13	4	28.09	4	28.34	28.00	0	11,142	0.00%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	3	27.47	3	27.40	27.50	0	11,605	0.00%
2019/03/08	5	27.84	0	0.00	27.70	5	12,319	0.04%
2019/03/07	2	28.55	0	0.00	28.50	2	13,170	0.02%
2019/03/06	4	28.85	5	28.72	28.70	-1	13,509	-0.01%
2019/03/05	5	28.88	1	28.80	28.75	4	13,769	0.03%
2019/03/04	10	28.87	13	29.04	29.30	-3	13,904	-0.02%
2019/02/27	7	29.04	3	28.65	28.75	4	13,919	0.03%
2019/02/26	21	29.83	2	30.35	29.45	19	13,911	0.14%
2019/02/25	8	30.28	6	30.25	30.25	2	13,990	0.01%
2019/02/22	10	30.41	5	30.73	30.10	5	14,172	0.04%
2019/02/21	1	30.15	12	30.07	30.20	-11	14,153	-0.08%
2019/02/19	1	30.10	21	30.61	30.15	-20	14,224	-0.14%
2019/02/18	36	30.24	5	30.18	29.95	31	14,215	0.22%
2019/02/15	10	32.05	15	31.53	31.00	-5	14,082	-0.04%
2019/02/14	0	0.00	11	31.60	31.25	-11	13,848	-0.08%
2019/02/13	28	31.74	41	31.80	31.35	-13	13,838	-0.09%
2019/02/12	31	31.01	17	31.14	31.30	14	13,648	0.10%
2019/02/11	39	30.66	100	30.49	31.15	-61	13,564	-0.45%
2019/01/30	5	28.76	5	28.65	28.55	0	13,213	0.00%
2019/01/29	19	28.76	3	28.90	28.90	16	13,385	0.12%
2019/01/28	9	29.27	18	29.27	29.00	-9	13,834	-0.07%
2019/01/25	21	28.78	26	28.95	28.75	-5	14,039	-0.04%
2019/01/24	46	29.00	43	28.95	28.40	3	14,141	0.02%
2019/01/23	6	28.08	1	28.05	28.25	5	13,989	0.04%
2019/01/22	9	28.63	1	28.15	28.10	8	14,086	0.06%
2019/01/21	6	29.19	19	29.27	28.80	-13	13,979	-0.09%
2019/01/18	8	28.45	14	28.80	29.05	-6	13,906	-0.04%
2019/01/17	30	28.84	20	28.81	28.40	10	13,893	0.07%
2019/01/16	10	27.60	20	28.08	28.95	-10	13,553	-0.07%
2019/01/15	15	27.19	24	27.10	27.05	-9	13,306	-0.07%
2019/01/11	1	27.25	1	26.55	26.40	0	13,213	0.00%
2019/01/10	17	26.69	2	26.60	26.85	15	13,196	0.11%
2019/01/09	10	27.25	8	26.86	26.40	2	13,169	0.02%
2019/01/08	16	26.87	18	27.10	26.75	-2	13,080	-0.02%
2019/01/07	20	26.35	9	26.40	26.85	11	12,900	0.09%
2019/01/04	6	24.66	6	24.05	24.45	0	12,832	0.00%
2019/01/03	15	25.86	15	25.82	25.45	0	12,756	0.00%
2019/01/02	6	25.91	7	25.94	25.70	-1	12,860	-0.01%
2018/12/27	2	25.70	2	25.65	25.45	0	13,109	0.00%
2018/12/26	2	25.35	5	25.05	24.95	-3	13,064	-0.02%
2018/12/25	6	25.57	3	25.48	25.60	3	13,032	0.02%
2018/12/24	19	26.50	18	26.74	26.50	1	12,977	0.01%
2018/12/22	3	26.33	3	26.32	26.25	0	13,007	0.00%
2018/12/21	12	26.38	11	26.41	26.95	1	13,020	0.01%
2018/12/20	10	25.50	5	25.47	25.65	5	12,743	0.04%
2018/12/19	4	26.01	2	25.45	25.45	2	12,634	0.02%
2018/12/18	11	26.37	7	25.94	26.00	4	12,559	0.03%
2018/12/17	23	27.88	3	27.70	27.25	20	12,402	0.16%
2018/12/14	15	27.60	3	27.73	27.70	12	12,378	0.10%
2018/12/13	29	30.02	15	29.42	28.80	14	12,204	0.11%
2018/12/12	1	28.25	11	29.15	29.70	-10	11,430	-0.09%
2018/12/11	9	27.01	3	27.08	27.00	6	11,257	0.05%
2018/12/10	5	26.75	0	0.00	26.70	5	11,295	0.04%
2018/12/07	7	28.18	7	28.20	28.10	0	11,245	0.00%
2018/12/06	13	28.38	2	27.35	27.55	11	11,175	0.10%
2018/12/05	21	30.48	8	30.33	30.25	13	10,997	0.12%
2018/12/04	11	31.50	3	31.60	31.50	8	10,949	0.07%
2018/12/03	11	32.78	9	31.63	31.90	2	10,750	0.02%
2018/11/30	22	29.92	22	30.75	31.25	0	10,080	0.00%
2018/11/29	1	26.80	11	27.28	28.45	-10	9,212	-0.11%
2018/11/28	3	25.62	15	25.71	25.90	-12	8,915	-0.13%
2018/11/27	5	24.35	0	0.00	24.80	5	8,751	0.06%
2018/11/26	0	0.00	2	23.85	23.75	-2	8,657	-0.02%
2018/11/23	2	23.65	0	0.00	23.45	2	8,811	0.02%
2018/11/22	3	25.02	3	25.60	24.25	0	9,015	0.00%
2018/11/21	2	26.00	1	26.25	25.55	1	8,951	0.01%
2018/11/20	1	25.30	2	25.60	25.75	-1	8,885	-0.01%
2018/11/19	1	25.30	1	25.60	25.65	0	8,898	0.00%
2018/11/16	0	0.00	1	24.60	24.60	-1	9,020	-0.01%
2018/11/15	6	24.49	2	24.40	24.45	4	9,163	0.04%
2018/11/09	11	23.94	6	23.72	23.80	5	9,218	0.05%
2018/11/08	4	25.13	2	24.75	24.65	2	9,232	0.02%
2018/11/07	2	25.28	10	25.51	25.80	-8	9,204	-0.09%
2018/11/06	53	24.98	62	25.16	24.30	-9	9,220	-0.10%
2018/11/05	24	26.30	4	26.79	25.75	20	9,225	0.22%
2018/11/02	0	0.00	7	25.00	26.00	-7	8,734	-0.08%
2018/11/01	5	23.59	13	23.39	23.65	-8	8,434	-0.09%
2018/10/31	0	0.00	2	21.78	22.25	-2	8,304	-0.02%
2018/10/30	8	20.62	9	20.83	21.00	-1	8,139	-0.01%
2018/10/29	2	20.33	2	20.73	20.30	0	8,095	0.00%
2018/10/26	3	20.45	12	20.99	20.30	-9	8,223	-0.11%
2018/10/25	3	20.95	1	21.45	20.75	2	8,232	0.02%
2018/10/24	1	23.05	0	0.00	23.05	1	8,230	0.01%
2018/10/23	4	23.10	0	0.00	23.00	4	8,421	0.05%
2018/10/22	0	0.00	1	23.90	23.90	-1	8,524	-0.01%
2018/10/19	7	23.14	6	22.88	23.25	1	8,669	0.01%
2018/10/17	1	24.70	1	25.15	24.25	0	8,960	0.00%
2018/10/16	5	24.71	4	24.75	24.50	1	9,063	0.01%
2018/10/15	2	24.25	2	24.60	24.75	0	9,181	0.00%
2018/10/12	3	23.47	28	23.93	24.05	-25	9,501	-0.26%
2018/10/11	31	23.44	3	23.25	23.05	28	9,716	0.29%
2018/10/09	27	25.95	27	25.96	25.60	0	9,883	0.00%
2018/10/08	3	27.07	4	25.85	26.30	-1	9,900	-0.01%
2018/10/05	4	29.68	1	31.00	28.60	3	9,810	0.03%
2018/10/04	4	31.94	0	0.00	31.75	4	9,787	0.04%
2018/10/03	1	33.20	2	32.10	32.05	-1	9,966	-0.01%
2018/10/01	5	32.90	9	33.05	33.00	-4	10,261	-0.04%
2018/09/28	1	32.60	8	32.25	32.35	-7	10,444	-0.07%
2018/09/27	1	33.30	1	33.75	33.30	0	10,643	0.00%
2018/09/26	13	34.49	14	34.51	33.65	-1	10,919	-0.01%
2018/09/25	16	33.53	15	33.91	33.95	1	11,420	0.01%
2018/09/21	8	32.84	7	32.89	32.85	1	11,721	0.01%
2018/09/20	12	32.00	11	31.68	31.60	1	11,692	0.01%
2018/09/19	1	33.75	1	33.15	33.20	0	11,730	0.00%
2018/09/17	2	33.63	1	34.05	34.35	1	11,951	0.01%
2018/09/14	7	34.01	4	34.28	34.65	3	12,053	0.02%
2018/09/13	13	34.55	10	33.50	33.45	3	12,211	0.02%
2018/09/12	6	34.08	4	33.86	33.95	2	12,365	0.02%
2018/09/11	11	33.81	14	33.96	34.10	-3	12,775	-0.02%
2018/09/10	4	34.09	6	34.63	33.50	-2	12,938	-0.02%
2018/09/07	19	37.70	13	38.11	37.20	6	13,031	0.05%
2018/09/06	18	39.01	17	38.84	38.20	1	13,277	0.01%
2018/09/05	13	40.00	8	40.20	39.70	5	13,695	0.04%
2018/09/04	0	0.00	3	40.23	40.35	-3	14,177	-0.02%
2018/09/03	8	39.12	16	38.73	38.80	-8	14,395	-0.06%
2018/08/31	4	41.50	1	41.70	41.65	3	14,562	0.02%
2018/08/30	16	41.81	20	41.65	41.85	-4	14,713	-0.03%
2018/08/29	20	41.35	24	41.38	40.90	-4	14,755	-0.03%
2018/08/28	1	38.85	0	0.00	39.00	1	14,992	0.01%
2018/08/27	11	39.50	11	39.29	39.60	0	15,665	0.00%
2018/08/24	6	37.77	19	37.44	38.35	-13	16,260	-0.08%
2018/08/23	13	38.42	7	38.17	37.90	6	16,866	0.04%
2018/08/22	2	38.45	4	39.06	39.20	-2	17,355	-0.01%
2018/08/21	3	36.55	3	37.08	37.20	0	17,414	0.00%
2018/08/20	16	36.02	10	36.20	36.05	6	17,824	0.03%
2018/08/17	5	38.30	10	37.33	37.05	-5	18,015	-0.03%
2018/08/16	12	37.10	5	37.80	37.80	7	18,146	0.04%
2018/08/15	5	37.20	7	37.81	37.40	-2	18,284	-0.01%
2018/08/14	23	38.71	13	39.18	39.20	10	18,368	0.05%
2018/08/13	11	39.26	22	38.42	37.45	-11	18,516	-0.06%
2018/08/10	15	42.82	13	41.03	41.00	2	18,671	0.01%
2018/08/09	4	44.56	4	44.74	44.70	0	18,662	0.00%
2018/08/07	0	0.00	3	45.55	45.30	-3	19,748	-0.02%
2018/08/06	8	44.60	7	44.41	44.50	1	19,966	0.01%
2018/08/03	0	0.00	1	44.30	45.10	-1	20,087	0.00%
2018/08/02	12	44.05	8	43.45	43.25	4	20,151	0.02%
2018/08/01	18	47.03	7	46.49	46.35	11	20,139	0.05%
2018/07/31	3	45.93	3	46.95	47.00	0	20,239	0.00%
2018/07/30	13	47.27	11	47.31	46.45	2	20,574	0.01%
2018/07/27	5	48.50	8	48.59	48.65	-3	20,620	-0.01%
2018/07/26	3	47.07	4	47.30	47.65	-1	20,598	0.00%
2018/07/25	0	0.00	5	46.27	47.10	-5	20,590	-0.02%
2018/07/24	2	44.20	6	44.59	44.95	-4	20,477	-0.02%
2018/07/23	8	44.08	23	43.52	43.50	-15	20,442	-0.07%
2018/07/20	8	44.62	4	44.88	43.50	4	20,453	0.02%
2018/07/19	1	44.80	0	0.00	44.80	1	20,503	0.00%
2018/07/18	11	48.57	35	46.04	45.85	-24	20,485	-0.12%
2018/07/17	9	51.09	7	51.00	50.90	2	20,276	0.01%
2018/07/16	11	49.81	61	50.84	49.65	-50	20,265	-0.25%
2018/07/13	26	52.62	8	52.15	52.00	18	20,283	0.09%
2018/07/12	42	52.28	10	51.90	52.60	32	20,531	0.16%
2018/07/11	15	52.45	11	51.96	51.80	4	20,832	0.02%
2018/07/10	20	52.80	21	52.89	52.40	-1	20,859	0.00%
2018/07/09	5	53.70	6	53.98	54.00	-1	20,861	0.00%
2018/07/06	4	56.58	3	55.13	55.50	1	20,896	0.00%
2018/07/04	4	61.25	0	0.00	59.30	4	20,875	0.02%
2018/07/03	1	62.20	10	60.52	61.50	-9	20,903	-0.04%
2018/07/02	9	59.44	5	60.06	59.30	4	20,719	0.02%
2018/06/29	1	57.00	3	57.13	57.00	-2	20,522	-0.01%
2018/06/28	1	57.50	0	0.00	55.80	1	20,679	0.00%
2018/06/27	3	58.93	9	58.24	57.60	-6	21,421	-0.03%
2018/06/26	1	56.20	1	57.70	57.60	0	21,661	0.00%
2018/06/25	2	56.50	2	57.00	56.70	0	22,331	0.00%
2018/06/22	4	58.95	7	59.11	58.40	-3	22,758	-0.01%
2018/06/21	2	57.95	2	58.30	57.80	0	22,747	0.00%
2018/06/20	3	58.33	3	60.03	57.60	0	22,667	0.00%
2018/06/19	14	59.14	11	57.15	57.00	3	22,460	0.01%
2018/06/15	9	61.08	0	0.00	59.50	9	22,427	0.04%
2018/06/14	6	60.10	1	61.30	59.60	5	22,244	0.02%
2018/06/13	58	62.00	28	61.03	58.70	30	21,992	0.14%
2018/06/12	23	62.74	16	64.41	65.10	7	21,603	0.03%
2018/06/11	32	60.57	39	60.58	60.00	-7	21,153	-0.03%
2018/06/08	1	61.60	3	59.80	59.60	-2	21,069	-0.01%
2018/06/07	15	60.35	18	59.98	59.80	-3	20,875	-0.01%
2018/06/06	17	61.76	5	62.30	60.60	12	20,827	0.06%
2018/06/05	30	63.43	185	63.82	60.60	-155	21,042	-0.74%	大賣/鉅額交易
2018/06/04	83	68.01	69	68.54	64.40	14	20,988	0.07%
2018/06/01	234	64.18	31	64.64	66.60	203	20,470	0.99%	大買/鉅額交易
2018/05/31	4	62.85	2	62.20	60.60	2	19,774	0.01%
2018/05/30	15	60.41	17	59.49	61.20	-2	19,175	-0.01%
2018/05/29	3	57.07	2	57.55	57.20	1	18,789	0.01%
2018/05/28	10	56.50	4	57.85	56.70	6	18,734	0.03%
2018/05/25	2	53.35	3	53.73	53.80	-1	18,330	-0.01%
2018/05/24	0	0.00	2	51.30	51.80	-2	18,130	-0.01%
2018/05/23	1	50.80	4	50.00	50.10	-3	18,104	-0.02%
2018/05/22	1	50.80	5	52.30	50.70	-4	17,897	-0.02%
2018/05/21	6	50.75	1	51.00	50.60	5	17,741	0.03%
2018/05/18	8	53.16	12	53.78	52.10	-4	17,470	-0.02%
2018/05/17	13	58.55	9	58.38	57.30	4	17,203	0.02%
2018/05/16	16	59.73	6	59.08	58.20	10	17,002	0.06%
2018/05/15	3	57.03	13	57.58	59.10	-10	16,351	-0.06%
2018/05/14	8	53.63	4	53.63	53.80	4	16,107	0.02%
2018/05/10	7	52.99	6	52.67	52.60	1	15,750	0.01%
2018/05/09	1	52.20	2	52.20	51.10	-1	15,652	-0.01%
2018/05/08	5	52.38	6	52.42	51.60	-1	15,544	-0.01%
2018/05/07	3	53.37	5	53.40	54.00	-2	15,424	-0.01%
2018/05/04	9	50.90	4	49.61	51.00	5	15,013	0.03%
2018/05/03	13	48.68	13	48.51	48.50	0	14,859	0.00%
2018/05/02	1	49.20	1	48.60	48.10	0	15,094	0.00%
2018/04/30	11	49.64	8	49.64	50.50	3	15,025	0.02%
2018/04/27	3	48.40	2	48.68	48.65	1	15,052	0.01%
2018/04/26	0	0.00	3	47.67	47.80	-3	15,154	-0.02%
2018/04/25	9	48.62	9	48.86	46.90	0	15,449	0.00%
2018/04/24	12	47.71	13	47.91	47.75	-1	15,601	-0.01%
2018/04/23	15	49.48	15	49.93	47.65	0	15,674	0.00%
2018/04/20	1	50.60	0	0.00	50.00	1	16,131	0.01%
2018/04/19	3	49.23	3	49.48	49.90	0	16,878	0.00%
2018/04/18	4	49.35	19	48.50	49.05	-15	16,811	-0.09%
2018/04/17	0	0.00	1	48.25	47.55	-1	16,604	-0.01%
2018/04/16	2	53.35	2	53.10	52.70	0	16,259	0.00%
2018/04/13	3	53.73	8	54.10	54.60	-5	16,165	-0.03%
2018/04/12	8	55.80	7	55.89	55.90	1	16,055	0.01%
2018/04/11	9	56.39	4	56.08	57.30	5	16,235	0.03%
2018/04/10	0	0.00	3	56.20	52.40	-3	16,328	-0.02%
2018/04/09	15	56.21	13	55.92	54.00	2	16,599	0.01%
2018/04/02	4	50.73	2	50.70	50.60	2	16,618	0.01%
2018/03/31	0	0.00	2	50.50	49.80	-2	16,814	-0.01%
2018/03/30	6	49.87	8	50.44	49.50	-2	16,775	-0.01%
2018/03/29	7	47.56	8	47.69	48.35	-1	15,886	-0.01%
2018/03/28	11	46.60	8	46.28	46.50	3	15,454	0.02%
2018/03/27	4	44.40	10	44.49	46.40	-6	14,681	-0.04%
2018/03/26	1	42.00	0	0.00	42.20	1	14,229	0.01%
2018/03/23	4	39.38	0	0.00	39.50	4	14,181	0.03%
2018/03/22	2	41.30	1	40.65	41.00	1	14,100	0.01%
2018/03/21	13	41.32	15	41.47	42.00	-2	13,843	-0.01%
2018/03/16	13	40.34	1	39.70	39.60	12	13,452	0.09%
2018/03/15	1	39.55	0	0.00	39.70	1	13,402	0.01%
2018/03/14	4	41.15	11	40.73	40.30	-7	13,392	-0.05%
2018/03/13	2	39.90	0	0.00	39.85	2	13,261	0.02%
2018/03/12	2	40.50	0	0.00	40.20	2	13,267	0.02%
2018/03/09	4	41.35	6	39.55	39.40	-2	13,276	-0.02%
2018/03/08	0	0.00	3	39.98	40.65	-3	13,007	-0.02%
2018/03/07	7	38.24	7	39.36	37.80	0	12,640	0.00%
2018/03/06	0	0.00	5	38.00	37.75	-5	12,779	-0.04%
2018/03/05	7	37.92	0	0.00	37.50	7	13,422	0.05%
2018/03/02	5	39.60	8	39.75	39.10	-3	13,869	-0.02%
2018/03/01	0	0.00	2	39.10	39.40	-2	13,587	-0.01%
2018/02/26	9	38.10	2	38.08	37.65	7	13,563	0.05%
2018/02/23	8	36.90	5	37.50	37.65	3	13,544	0.02%
2018/02/21	0	0.00	1	34.70	35.50	-1	13,554	-0.01%
2018/02/12	1	33.80	1	33.50	33.90	0	13,482	0.00%
2018/02/08	4	33.53	3	33.80	33.20	1	13,354	0.01%
2018/02/07	0	0.00	3	34.77	34.60	-3	13,440	-0.02%
2018/02/06	2	33.05	2	34.50	32.35	0	13,389	0.00%
2018/01/31	3	36.78	0	0.00	36.45	3	13,308	0.02%
2018/01/25	0	0.00	2	40.38	37.90	-2	13,386	-0.01%
2018/01/24	1	39.20	0	0.00	38.70	1	13,297	0.01%
2018/01/23	2	39.23	2	38.98	38.30	0	13,411	0.00%
2018/01/22	1	39.20	1	39.70	39.40	0	13,872	0.00%
2018/01/18	4	39.41	3	39.90	38.90	1	13,806	0.01%
2018/01/17	5	39.38	4	39.99	39.70	1	13,511	0.01%
2018/01/16	2	37.28	3	38.52	38.55	-1	13,081	-0.01%
2018/01/15	1	37.00	8	34.83	38.10	-7	12,653	-0.06%
2018/01/12	0	0.00	5	35.40	34.65	-5	11,733	-0.04%
2018/01/11	0	0.00	5	34.60	34.10	-5	11,646	-0.04%
2018/01/10	10	33.98	0	0.00	33.40	10	11,639	0.09%
2018/01/09	5	33.30	5	34.00	33.95	0	11,694	0.00%
2018/01/08	6	35.42	1	35.35	34.35	5	11,867	0.04%
2018/01/05	5	35.80	10	36.26	36.15	-5	11,897	-0.04%
2018/01/04	5	35.55	8	34.74	35.30	-3	11,835	-0.03%
2018/01/03	8	33.56	25	33.12	33.55	-17	11,730	-0.14%
2018/01/02	27	32.43	11	32.27	32.40	16	11,342	0.14%