強茂 (2481)-華南永昌-淡水券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	57.00	3.1	58.28	56.70	-2.1	1,284	-0.16%
2024/04/24	0	0.00	1	55.00	55.50	-1	1,283	-0.08%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/22	1	53.20	0.3	53.10	52.80	0.7	1,406	0.05%
2024/04/19	1.1	54.02	0	0.00	53.80	1.1	1,403	0.08%
2024/04/17	0.1	56.75	0	0.00	56.80	0.1	1,395	0.01%
2024/04/16	1.1	55.91	0.1	56.00	55.80	1.1	1,411	0.07%
2024/04/15	0.1	58.20	0	0.00	58.30	0.1	1,390	0.01%
2024/04/12	1	58.90	0	0.00	59.40	1	1,385	0.07%
2024/04/11	0	59.70	0	0.00	59.70	0	1,380	0.00%
2024/04/10	0	59.50	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0.1	59.00	2	59.15	59.20	-1.9	1,436	-0.13%
2024/04/08	0	58.90	0	0.00	59.10	0	1,462	0.00%
2024/03/29	0	0.00	0	58.00	56.90	0	1,505	0.00%
2024/03/28	1	57.80	2	57.80	57.40	-1	1,568	-0.06%
2024/03/27	0	57.80	4	57.85	57.70	-4	1,591	-0.25%
2024/03/26	0.1	56.90	0	0.00	56.70	0.1	1,581	0.01%
2024/03/25	3	58.20	0	0.00	57.80	3	1,625	0.18%
2024/03/22	1	57.50	0	0.00	57.70	1	1,668	0.06%
2024/03/20	1	57.10	0	0.00	57.10	1	2,165	0.05%
2024/03/19	2	56.60	2	56.80	56.50	0	2,247	0.00%
2024/03/18	2.1	56.36	1	56.80	56.90	1.1	2,253	0.05%
2024/03/15	2	57.20	2	57.10	57.10	0	2,284	0.00%
2024/03/14	2.1	57.69	5	57.62	57.60	-2.9	2,344	-0.12%
2024/03/13	0.1	59.00	0	58.30	58.40	0.1	2,361	0.00%
2024/03/11	0	0.00	0.1	58.90	59.00	-0.1	2,378	0.00%
2024/03/08	1.1	59.84	1	60.80	59.20	0.1	2,410	0.01%
2024/03/07	2.2	59.97	3	61.00	60.30	-0.8	2,431	-0.03%
2024/03/06	0	61.30	1	60.90	60.90	-1	2,561	-0.04%
2024/03/05	2	61.20	0	0.00	61.20	2	2,838	0.07%
2024/03/01	1.1	61.93	0	0.00	62.00	1.1	2,874	0.04%
2024/02/29	1	62.20	0	0.00	62.40	1	2,876	0.03%
2024/02/27	1	62.90	1	61.90	62.00	0	2,876	0.00%
2024/02/26	0	62.80	3	62.73	62.90	-3	2,878	-0.10%
2024/02/23	3	62.40	0	0.00	62.20	3	2,878	0.10%
2024/02/22	0.1	63.30	0	0.00	63.10	0.1	2,893	0.00%
2024/02/19	4	63.88	1	63.80	63.80	3	2,891	0.10%
2024/02/16	0	0.00	3	62.87	63.30	-3	2,896	-0.10%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/30	2	62.90	1	63.80	62.50	1	2,888	0.03%
2024/01/29	1	63.00	1	63.50	63.40	0	2,880	0.00%
2024/01/26	1	63.20	2	63.30	63.30	-1	2,879	-0.03%
2024/01/25	0	64.20	5	63.40	63.50	-5	2,885	-0.17%
2024/01/23	0	0.00	3	64.30	64.30	-3	2,899	-0.10%
2024/01/22	1	63.70	2	63.60	63.90	-1	2,893	-0.03%
2024/01/18	0	0.00	1	63.00	62.70	-1	2,899	-0.03%
2024/01/17	7	63.34	4	64.50	63.10	3	2,895	0.10%
2024/01/16	1	63.00	1	63.50	64.80	0	2,802	0.00%
2024/01/15	0	0.00	2	63.65	63.80	-2	2,770	-0.07%
2024/01/12	2	63.00	0	0.00	63.10	2	2,793	0.07%
2024/01/11	3	63.10	1	63.50	63.90	2	2,783	0.07%
2024/01/10	1	63.00	1	62.90	62.90	0	2,804	0.00%
2024/01/08	0	0.00	1	65.30	64.90	-1	2,771	-0.04%
2024/01/04	2.3	65.01	0	0.00	65.00	2.3	2,764	0.08%
2024/01/03	6.1	65.38	2	65.15	65.70	4.1	2,741	0.15%
2024/01/02	6	66.70	0	0.00	66.60	6	2,686	0.22%
2023/12/27	1	68.90	3	68.67	68.50	-2	2,589	-0.08%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	0.00	2	70.15	69.30	-2	2,552	-0.08%
2023/12/22	2	68.75	0	0.00	69.60	2	2,486	0.08%
2023/12/20	3	69.57	0	0.00	68.60	3	2,439	0.12%
2023/12/19	3	68.87	0	0.00	68.50	3	2,392	0.13%
2023/12/18	6	69.55	3.1	69.94	69.30	2.9	2,342	0.12%
2023/12/15	8.3	70.93	3.3	72.22	69.30	5	2,231	0.23%
2023/12/14	2	69.80	1.1	70.40	70.30	0.9	1,847	0.05%
2023/12/13	3	68.70	0	0.00	68.30	3	1,755	0.17%
2023/12/12	1	68.20	2	69.20	69.00	-1	1,771	-0.06%
2023/12/11	0	0.00	0.1	70.00	69.00	-0.1	1,776	-0.01%
2023/12/08	0	0.00	1	68.50	68.60	-1	1,714	-0.06%
2023/12/05	1	68.70	1	67.90	68.70	0	1,673	0.00%
2023/12/04	1	68.50	1	68.60	68.50	0	1,630	0.00%
2023/12/01	17	69.77	1.1	69.69	70.20	15.9	1,573	1.01%
2023/11/30	2	70.84	2.3	71.10	70.70	-0.3	1,431	-0.02%
2023/11/29	0	0.00	0.5	65.90	65.90	-0.5	1,156	-0.04%
2023/11/24	3	64.27	0	0.00	63.90	3	1,137	0.26%
2023/11/21	0	0.00	4	63.70	63.70	-4	1,146	-0.35%
2023/11/20	0	0.00	1	62.50	62.90	-1	1,139	-0.09%
2023/11/16	0	0.00	2	61.70	61.60	-2	1,148	-0.17%
2023/11/15	1	61.60	0	0.00	61.60	1	1,156	0.09%
2023/11/14	1.2	59.90	0	0.00	59.80	1.2	1,161	0.10%
2023/11/13	1	60.00	0	0.00	59.70	1	1,189	0.08%
2023/11/10	2	60.00	0	0.00	59.90	2	1,207	0.17%
2023/11/09	0.1	61.30	1	61.60	60.80	-1	1,210	-0.08%
2023/10/31	0.2	60.25	19	59.79	59.60	-18.8	1,525	-1.23%
2023/10/30	2.1	61.60	0	0.00	61.20	2.1	1,577	0.13%
2023/10/27	0	0.00	20	62.20	61.40	-20	1,633	-1.22%
2023/10/26	2	62.05	2	62.20	62.20	0	1,693	0.00%
2023/10/24	0	62.10	0	0.00	62.10	0	1,846	0.00%
2023/10/23	0.1	61.50	1	61.80	61.50	-0.9	1,890	-0.05%
2023/10/20	0.2	61.70	0	0.00	61.80	0.2	1,961	0.01%
2023/10/18	2	63.05	0	0.00	63.20	2	2,129	0.09%
2023/10/16	0.2	63.70	3	63.60	63.30	-2.8	2,403	-0.12%
2023/10/05	0	0.00	2	64.80	64.80	-2	4,607	-0.04%
2023/09/28	1	63.70	4	63.68	64.00	-3	5,639	-0.05%
2023/09/25	6	65.00	1	64.70	65.10	5	5,697	0.09%
2023/09/21	0	0.00	2	64.00	64.00	-2	5,704	-0.04%
2023/09/20	0	0.00	1	65.50	65.00	-1	5,714	-0.02%
2023/09/19	1	66.80	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/15	0	0.00	3	66.50	66.40	-3	5,809	-0.05%
2023/09/14	3	66.60	1	66.80	67.20	2	5,800	0.03%
2023/09/13	3	65.87	3	65.80	65.80	0	5,789	0.00%
2023/09/11	2	65.85	0	0.00	64.80	2	5,816	0.03%
2023/09/07	0	65.50	0	0.00	64.70	0	5,837	0.00%
2023/09/06	0	65.40	3	65.40	65.30	-3	5,877	-0.05%
2023/09/05	1	65.70	2	66.10	65.80	-1	5,961	-0.02%
2023/09/04	3	64.40	0	0.00	64.90	3	5,958	0.05%
2023/09/01	3.1	64.60	0	0.00	64.30	3.1	5,963	0.05%
2023/08/30	0.2	64.00	2	63.80	64.00	-1.8	6,007	-0.03%
2023/08/28	0.2	62.17	1	61.70	61.60	-0.8	6,075	-0.01%
2023/08/25	0	62.80	0	0.00	62.20	0	6,093	0.00%
2023/08/23	2	62.20	0	0.00	62.30	2	6,159	0.03%
2023/08/22	0.1	62.60	1	62.60	62.10	-0.9	6,172	-0.01%
2023/08/18	0.1	63.90	0	0.00	63.10	0.1	6,202	0.00%
2023/08/17	1.1	63.73	0	0.00	64.40	1.1	6,202	0.02%
2023/08/16	1	61.90	0	0.00	62.50	1	6,180	0.02%
2023/08/15	0	0.00	2	62.80	63.10	-2	6,199	-0.03%
2023/08/14	2.1	63.80	1	62.30	62.60	1.1	6,204	0.02%
2023/08/11	0.1	66.32	0	0.00	65.20	0.1	6,171	0.00%
2023/08/10	2.3	66.27	0	0.00	66.80	2.3	6,139	0.04%
2023/08/09	1	70.50	0	0.00	70.30	1	6,052	0.02%
2023/08/08	0.1	72.10	1	72.70	71.80	-0.9	6,001	-0.01%
2023/08/04	1.1	71.25	1	71.70	71.30	0.1	6,010	0.00%
2023/08/02	4	72.72	0	0.00	71.70	4	6,010	0.07%
2023/08/01	1.1	72.67	3	73.40	73.50	-1.9	5,947	-0.03%
2023/07/31	14	73.10	0	0.00	72.70	14	5,894	0.24%
2023/07/28	10.6	74.06	2	74.50	74.80	8.6	5,830	0.15%
2023/07/27	2	77.50	21.2	77.65	77.80	-19.2	5,781	-0.33%
2023/07/26	1	76.20	1.1	75.87	75.40	-0.1	5,704	0.00%
2023/07/25	1.4	76.91	2	76.55	76.50	-0.6	5,677	-0.01%
2023/07/24	2	76.10	0	0.00	76.30	2	5,619	0.04%
2023/07/21	0	0.00	46	77.31	77.70	-46	5,525	-0.83%
2023/07/20	5	78.60	18	78.64	78.60	-13	5,494	-0.24%
2023/07/19	24	78.60	10	77.77	77.60	14	5,426	0.26%
2023/07/18	47	81.62	33.1	82.76	79.90	13.9	5,296	0.26%
2023/07/17	25.1	79.71	11.9	79.99	80.10	13.3	4,748	0.28%
2023/07/14	18.1	77.22	3	77.07	78.00	15.1	4,388	0.34%
2023/07/13	4.1	76.23	0	76.00	75.20	4.1	4,225	0.10%
2023/07/12	27.9	77.54	34	79.14	76.30	-6.2	4,058	-0.15%
2023/07/11	22	78.23	13.5	77.13	79.00	8.5	3,399	0.25%
2023/07/10	3.2	71.82	2	71.51	71.90	1.2	2,663	0.04%
2023/07/07	0.5	68.64	0	0.00	68.00	0.5	2,516	0.02%
2023/07/06	0	0.00	1	70.20	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	0.2	70.35	70.10	-0.2	2,547	-0.01%
2023/07/03	0	0.00	3.1	69.51	69.40	-3.1	2,600	-0.12%
2023/06/27	3.1	70.29	1	70.30	68.90	2.1	3,105	0.07%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	0	0.00	4	69.00	69.30	-4	3,102	-0.13%
2023/06/20	1	67.30	0	0.00	68.20	1	3,213	0.03%
2023/06/19	4	67.80	0	0.00	67.80	4	3,365	0.12%
2023/06/16	1	69.00	17	69.12	68.90	-16	3,404	-0.47%
2023/06/14	3.1	70.19	0	0.00	70.00	3.1	3,677	0.08%
2023/06/13	1	71.40	0	0.00	70.90	1	3,720	0.03%
2023/06/12	2	71.70	0.1	71.61	70.80	1.9	3,760	0.05%
2023/06/09	15	71.20	3	71.13	70.90	12	3,746	0.32%
2023/06/06	0.1	70.10	0	0.00	69.40	0.1	3,969	0.00%
2023/06/02	1	71.40	0	0.00	71.00	1	4,565	0.02%
2023/05/31	0	0.00	1	70.30	70.00	-1	4,813	-0.02%
2023/05/29	0.1	69.90	0	0.00	70.20	0.1	4,800	0.00%
2023/05/26	0	0.00	1	68.10	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	1	68.10	68.30	-1	4,755	-0.02%
2023/05/24	2	68.20	3	67.67	68.20	-1	4,776	-0.02%
2023/05/23	0.1	67.90	0	0.00	67.50	0.1	4,779	0.00%
2023/05/22	1	67.50	1	67.40	67.50	0	4,775	0.00%
2023/05/19	3	67.23	1	67.60	67.00	2	4,807	0.04%
2023/05/18	1.1	66.90	0	0.00	66.90	1.1	4,852	0.02%
2023/05/17	0	0.00	2	66.35	66.00	-2	4,888	-0.04%
2023/05/16	0	0.00	1	65.50	65.80	-1	4,896	-0.02%
2023/05/15	1	64.50	1	64.90	64.70	0	4,903	0.00%
2023/05/11	0.2	66.00	0	0.00	65.30	0.2	4,979	0.00%
2023/05/10	1	66.90	1	67.30	66.70	0	5,006	0.00%
2023/05/09	1.2	65.17	0	0.00	65.00	1.2	5,044	0.02%
2023/05/04	0.1	66.50	0.7	66.63	66.40	-0.6	5,367	-0.01%
2023/05/03	0	0.00	0	66.80	66.70	0	5,474	0.00%
2023/05/02	1	65.60	1.3	67.29	67.00	-0.3	5,540	-0.01%
2023/04/28	2	65.60	1	65.30	65.40	1	5,623	0.02%
2023/04/27	0	64.70	0	0.00	64.30	0	5,616	0.00%
2023/04/26	0	63.90	0	0.00	64.40	0	5,612	0.00%
2023/04/25	1.4	65.27	0	0.00	64.30	1.4	5,597	0.03%
2023/04/24	0	0.00	1.1	67.27	66.60	-1.1	5,574	-0.02%
2023/04/21	2.2	67.40	1.9	67.21	66.80	0.3	5,571	0.00%
2023/04/20	0.1	69.63	0	0.00	69.20	0.1	5,542	0.00%
2023/04/19	2	70.80	0	71.00	70.60	2	5,551	0.04%
2023/04/18	1	73.20	0	72.25	71.60	1	5,527	0.02%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	0.3	70.12	2	69.80	69.90	-1.8	5,370	-0.03%
2023/04/13	1.1	71.00	1	70.90	70.10	0.1	5,323	0.00%
2023/04/11	0	71.90	1.1	71.62	72.00	-1.1	5,249	-0.02%
2023/04/07	0	0.00	1	71.31	71.50	-1	5,213	-0.02%
2023/04/06	1	72.10	1.1	71.71	71.70	-0.1	5,181	0.00%
2023/03/31	0	0.00	19	71.39	71.30	-19	5,147	-0.37%
2023/03/30	18.1	70.80	0	0.00	70.80	18.1	5,119	0.35%
2023/03/29	3	71.03	3	71.33	71.00	0	5,091	0.00%
2023/03/28	3	71.57	22.2	72.64	70.50	-19.2	4,993	-0.38%
2023/03/27	1	70.00	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1.1	69.92	0	0.00	70.00	1.1	4,711	0.02%
2023/03/23	1.2	70.31	3.2	70.21	70.30	-2	4,743	-0.04%
2023/03/22	20	71.94	23.2	71.66	72.00	-3.2	4,658	-0.07%
2023/03/21	2.1	70.96	1	71.40	71.30	1.1	4,563	0.02%
2023/03/20	30.1	71.24	28.1	72.24	71.00	2	4,701	0.04%
2023/03/17	1	68.90	6	68.90	68.90	-5	4,435	-0.11%
2023/03/16	8	68.18	2	68.15	67.20	6	4,405	0.14%
2023/03/15	0	0.00	4	69.08	69.00	-4	4,388	-0.09%
2023/03/13	3	67.20	1	67.30	69.10	2	4,451	0.04%
2023/03/10	12.1	70.27	6	69.08	69.40	6.1	4,458	0.14%
2023/03/09	10	71.33	4	71.88	71.70	6	4,608	0.13%
2023/03/08	11	72.80	26	73.52	72.10	-15	4,625	-0.32%
2023/03/07	23	71.83	12.2	71.71	71.80	10.8	4,341	0.25%
2023/03/06	7	70.84	1.1	71.99	70.70	5.9	4,092	0.14%
2023/03/02	0.3	66.33	0	0.00	65.90	0.3	3,820	0.01%
2023/03/01	0	67.00	0	67.00	66.30	0	3,827	0.00%
2023/02/23	2	66.50	0	0.00	66.50	2	3,851	0.05%
2023/02/22	2.2	66.30	4	65.88	66.20	-1.8	3,873	-0.05%
2023/02/21	2.2	68.03	21	68.09	67.60	-18.8	3,879	-0.48%
2023/02/17	0.2	67.25	0	0.00	66.90	0.2	3,966	0.01%
2023/02/16	0	0.00	1	66.50	67.70	-1	3,962	-0.03%
2023/02/15	4.2	66.81	0	0.00	66.30	4.2	3,941	0.11%
2023/02/14	0	0.00	3	66.70	66.50	-3	3,907	-0.08%
2023/02/10	1	67.70	2	67.50	67.00	-1	3,946	-0.03%
2023/02/09	1	68.30	0	0.00	68.50	1	3,932	0.03%
2023/02/07	0	68.80	1	68.40	69.10	-1	3,901	-0.03%
2023/02/06	1.1	68.18	0	0.00	68.60	1.1	3,895	0.03%
2023/02/03	12	68.88	19	69.52	69.10	-7	3,846	-0.18%
2023/02/02	1	67.40	2	67.50	68.10	-1	3,694	-0.03%
2023/02/01	1	67.80	22	67.97	67.10	-21	3,638	-0.58%
2023/01/31	0	0.00	2	66.10	66.30	-2	3,600	-0.06%
2023/01/30	1.2	64.55	7.4	65.04	65.30	-6.2	3,581	-0.17%
2023/01/13	0	0.00	2	62.85	61.80	-2	3,544	-0.06%
2023/01/12	2	63.45	0	0.00	62.00	2	3,574	0.06%
2023/01/09	3	62.40	10.1	62.40	63.00	-7.1	3,665	-0.19%
2023/01/05	1	60.30	1	60.10	60.10	0	3,756	0.00%
2023/01/03	0	0.00	1	58.90	59.10	-1	3,826	-0.03%
2022/12/29	1.1	57.41	0	0.00	57.90	1.1	3,869	0.03%
2022/12/28	1.1	59.28	0	0.00	58.40	1.1	3,943	0.03%
2022/12/26	1	59.90	0	0.00	60.00	1	3,975	0.03%
2022/12/23	5	59.20	0	0.00	60.40	5	4,039	0.12%
2022/12/21	6.1	60.70	0	0.00	60.60	6.1	4,149	0.15%
2022/12/20	0.2	62.65	0	0.00	61.20	0.2	4,155	0.00%
2022/12/19	0	0.00	5	63.72	63.90	-5	4,177	-0.12%
2022/12/16	20	64.30	0	0.00	64.00	20	4,209	0.48%
2022/12/15	31.1	65.70	5	65.66	65.40	26.1	4,215	0.62%
2022/12/14	0.1	64.60	0	0.00	65.00	0.1	4,141	0.00%
2022/12/13	5	64.40	3	64.37	64.60	2	4,113	0.05%
2022/12/12	2	64.55	0.1	64.90	64.20	1.9	4,051	0.05%
2022/12/09	2	63.00	0	0.00	62.20	2	3,860	0.05%
2022/12/08	0	0.00	0	62.80	63.00	0	3,895	0.00%
2022/12/06	0	0.00	0	64.70	63.50	0	3,934	0.00%
2022/12/05	5	64.90	0	0.00	66.00	5	3,979	0.13%
2022/12/02	0.2	65.70	1	65.50	65.70	-0.8	4,065	-0.02%
2022/12/01	0	0.00	16.2	65.35	65.60	-16.2	4,047	-0.40%
2022/11/30	17	63.02	2.1	62.14	63.10	14.9	3,926	0.38%
2022/11/29	2	60.20	1	61.40	60.70	1	3,892	0.03%
2022/11/28	1.3	61.25	7	61.54	61.30	-5.7	3,919	-0.15%
2022/11/25	0.1	61.20	2	61.40	60.40	-1.9	4,007	-0.05%
2022/11/24	2.1	60.57	0	0.00	60.70	2.1	4,036	0.05%
2022/11/23	3	59.80	0	0.00	59.20	3	4,057	0.07%
2022/11/22	2	59.40	0	0.00	58.90	2	4,165	0.05%
2022/11/18	0.1	60.60	0	0.00	60.00	0.1	4,769	0.00%
2022/11/17	3	61.00	11	61.30	61.50	-8	4,768	-0.17%
2022/11/16	0	0.00	2	60.50	60.40	-2	4,782	-0.04%
2022/11/15	1	59.10	1	58.90	59.30	0	4,748	0.00%
2022/11/14	0	0.00	10	58.50	58.60	-10	4,871	-0.21%
2022/11/11	3	58.27	0	0.00	58.10	3	5,017	0.06%
2022/11/09	2	58.50	0.1	58.80	58.70	1.9	5,539	0.03%
2022/11/08	0	0.00	4	57.38	57.30	-4	5,579	-0.07%
2022/11/04	0.1	57.60	1	57.80	57.80	-0.9	5,692	-0.02%
2022/11/03	2.1	57.60	0	0.00	58.00	2.1	5,743	0.04%
2022/11/02	0	0.00	0.1	57.60	57.20	-0.1	5,835	0.00%
2022/11/01	1	55.80	0	0.00	55.90	1	5,908	0.02%
2022/10/31	1	54.70	2	55.20	55.10	-1	6,159	-0.02%
2022/10/28	0	53.80	5	54.10	53.70	-5	6,484	-0.08%
2022/10/27	5	55.00	0	0.00	55.60	5	6,538	0.08%
2022/10/25	2.1	53.10	0	0.00	53.10	2.1	6,497	0.03%
2022/10/24	0	0.00	1	53.60	53.10	-1	6,523	-0.02%
2022/10/18	1	52.30	2	53.05	53.60	-1	6,692	-0.01%
2022/10/17	1	49.80	1	50.80	52.00	0	6,812	0.00%
2022/10/14	1.1	53.09	2.1	52.35	53.00	-1	7,022	-0.01%
2022/10/13	2.1	51.55	1	53.30	49.10	1.1	7,058	0.02%
2022/10/11	1.2	55.02	0	0.00	54.20	1.2	7,092	0.02%
2022/10/06	1	56.90	1	57.70	58.00	0	7,179	0.00%
2022/10/05	0.3	58.17	0	0.00	57.10	0.3	7,199	0.00%
2022/10/04	0	0.00	2	58.65	58.60	-2	7,171	-0.03%
2022/09/30	2	56.25	3	56.43	57.00	-1	7,381	-0.01%
2022/09/29	0	0.00	1	56.80	56.00	-1	7,404	-0.01%
2022/09/28	5	56.36	1	56.80	55.00	4	7,415	0.05%
2022/09/26	2	59.94	1	61.10	57.90	1	7,571	0.01%
2022/09/21	1	65.00	0	0.00	64.40	1	7,686	0.01%
2022/09/14	0	0.00	6	67.20	67.40	-6	7,925	-0.08%
2022/09/13	1	67.80	1	68.20	67.00	0	7,975	0.00%
2022/09/12	5	67.56	3	67.50	67.80	2	8,102	0.02%
2022/09/08	0	67.80	1	66.00	68.50	-1	8,290	-0.01%
2022/09/07	3	63.30	5	63.26	64.40	-2	8,456	-0.02%
2022/09/06	18.1	67.10	4	64.45	63.60	14.1	8,418	0.17%
2022/09/05	4.1	68.50	9	67.67	67.50	-4.9	8,364	-0.06%
2022/09/02	21	68.60	20	69.29	69.70	1	8,340	0.01%
2022/09/01	24	70.19	25	69.12	68.90	-1	8,309	-0.01%
2022/08/31	26	69.82	20	70.30	69.90	6	8,199	0.07%
2022/08/30	0	0.00	1	69.30	69.10	-1	8,195	-0.01%
2022/08/29	26.1	68.52	1	68.90	68.30	25.1	8,202	0.31%
2022/08/26	12	71.08	20.1	71.70	71.60	-8.1	8,191	-0.10%
2022/08/25	11	71.48	22	71.79	70.10	-11	8,089	-0.14%
2022/08/24	0.1	67.90	1	68.90	68.10	-0.9	7,866	-0.01%
2022/08/23	2	68.20	4	68.23	68.20	-2	8,076	-0.02%
2022/08/22	1.1	69.29	1	68.80	69.30	0.1	8,299	0.00%
2022/08/19	6	70.17	6	69.98	69.90	0	8,332	0.00%
2022/08/18	16.1	69.78	5	69.80	70.40	11.1	8,275	0.13%
2022/08/17	34	71.99	33	71.49	71.00	1	8,186	0.01%
2022/08/16	5	69.92	15.1	70.00	70.20	-10.1	7,927	-0.13%
2022/08/15	0	67.50	0	0.00	67.90	0	7,819	0.00%
2022/08/12	3	66.04	1	66.50	66.20	2	7,855	0.03%
2022/08/10	0.1	67.70	3	67.90	66.80	-2.9	8,128	-0.04%
2022/08/09	0.3	67.93	3	68.10	67.40	-2.7	8,351	-0.03%
2022/08/08	2	65.75	1	66.80	67.30	1	8,537	0.01%
2022/08/05	5	67.78	2	68.10	67.60	3	8,520	0.04%
2022/08/04	3	65.97	12	65.42	66.70	-9	8,413	-0.11%
2022/08/03	2	62.60	1	62.80	63.40	1	8,327	0.01%
2022/08/02	1	63.00	2	63.45	63.50	-1	8,470	-0.01%
2022/08/01	4	64.88	1	64.60	64.80	3	8,563	0.04%
2022/07/29	0	0.00	2.1	65.00	65.00	-2.1	8,652	-0.02%
2022/07/28	2	64.70	3	64.27	63.80	-1	8,937	-0.01%
2022/07/27	2	63.20	2	63.60	64.50	0	8,971	0.00%
2022/07/26	15	63.75	7	62.61	62.60	8	9,027	0.09%
2022/07/25	0.1	65.20	0	0.00	65.10	0.1	9,039	0.00%
2022/07/22	1.1	66.43	1	65.10	65.80	0.1	9,176	0.00%
2022/07/21	6.1	64.75	15.1	64.63	66.20	-9	9,223	-0.10%
2022/07/20	2	61.90	4.1	62.33	62.40	-2.1	9,154	-0.02%
2022/07/19	4.1	60.41	0	0.00	60.90	4.1	9,272	0.04%
2022/07/18	0	0.00	5	59.36	59.80	-5	9,442	-0.05%
2022/07/15	2	58.60	0	0.00	59.00	2	9,747	0.02%
2022/07/14	3	56.87	1	57.30	58.30	2	10,055	0.02%
2022/07/13	1	56.30	2	56.45	55.80	-1	10,347	-0.01%
2022/07/12	7	55.26	0	0.00	54.80	7	10,689	0.07%
2022/07/11	2	58.40	4	58.35	58.10	-2	10,957	-0.02%
2022/07/08	8	57.55	2	58.60	58.00	6	11,017	0.05%
2022/07/07	0	0.00	3	54.23	55.80	-3	10,898	-0.03%
2022/07/06	1	55.30	1	56.00	53.90	0	10,894	0.00%
2022/07/05	6	56.18	4	56.88	56.50	2	10,938	0.02%
2022/07/01	3	60.70	4	60.98	57.90	-1	11,029	-0.01%
2022/06/30	4	63.78	0	0.00	63.00	4	11,036	0.04%
2022/06/29	1	66.60	0	0.00	67.60	1	11,191	0.01%
2022/06/28	1	68.11	1	68.00	68.00	0	11,908	0.00%
2022/06/27	0	0.00	3	69.80	70.00	-3	13,329	-0.02%
2022/06/24	1	66.90	0	0.00	67.00	1	13,453	0.01%
2022/06/23	2	66.90	1	66.90	66.30	1	13,603	0.01%
2022/06/22	2	66.50	0	0.00	66.60	2	13,864	0.01%
2022/06/21	1	68.20	7	67.94	69.40	-6	14,058	-0.04%
2022/06/20	2	67.65	10	68.25	66.10	-8	14,344	-0.06%
2022/06/17	2	69.20	3	70.17	69.10	-1	14,401	-0.01%
2022/06/16	6	74.08	1	72.50	71.60	5	14,233	0.04%
2022/06/15	2.1	79.19	1	79.60	79.00	1.1	14,183	0.01%
2022/06/14	3	78.97	0	78.40	78.90	3	14,341	0.02%
2022/06/13	3	79.90	0	0.00	79.50	3	14,314	0.02%
2022/06/09	1	81.30	0	0.00	81.50	1	14,480	0.01%
2022/06/08	0.1	81.50	1	81.10	80.80	-0.9	14,506	-0.01%
2022/06/06	2.1	81.31	4	82.25	81.40	-1.9	14,548	-0.01%
2022/06/02	0.3	83.50	0.2	83.60	83.10	0.1	14,535	0.00%
2022/06/01	22.1	84.75	0.4	85.50	84.00	21.7	14,505	0.15%
2022/05/31	1.3	84.08	5	84.18	83.80	-3.7	14,345	-0.03%
2022/05/30	5	82.78	6	83.03	84.50	-1	14,193	-0.01%
2022/05/27	0	0.00	6	80.80	80.20	-6	13,953	-0.04%
2022/05/26	5.2	79.51	4	79.95	78.90	1.2	13,935	0.01%
2022/05/25	3.3	79.27	2	79.75	80.20	1.3	13,923	0.01%
2022/05/24	2.1	80.12	14	80.58	78.70	-11.9	13,997	-0.09%
2022/05/23	8.2	81.59	4.5	82.10	81.20	3.7	14,026	0.03%
2022/05/20	4	80.93	1	81.20	81.20	3	14,123	0.02%
2022/05/19	1	79.60	4	78.98	81.20	-3	14,577	-0.02%
2022/05/18	17	81.84	5	81.00	81.20	12	14,594	0.08%
2022/05/17	2	80.35	4	80.86	82.40	-2	14,434	-0.01%
2022/05/16	5.1	80.23	3.2	79.34	78.40	1.9	14,348	0.01%
2022/05/13	2	77.05	1	77.20	77.20	1	14,440	0.01%
2022/05/12	1.1	77.16	0	0.00	75.50	1.1	14,713	0.01%
2022/05/11	6	77.13	6.4	77.66	77.10	-0.4	15,081	0.00%
2022/05/10	1.4	74.77	3	74.93	75.50	-1.6	14,961	-0.01%
2022/05/09	2.3	78.04	1	78.80	77.10	1.3	15,062	0.01%
2022/05/06	3.1	80.86	4	79.75	81.20	-0.9	15,546	-0.01%
2022/05/05	7.2	81.31	2.3	81.10	81.40	4.8	15,572	0.03%
2022/05/04	1.3	78.62	2	79.15	78.60	-0.7	15,326	0.00%
2022/04/29	13	77.96	12	77.95	76.10	1	15,578	0.01%
2022/04/28	18.1	74.92	93.1	75.37	76.00	-75	15,557	-0.48%
2022/04/27	11	73.62	11	75.75	76.10	0	15,466	0.00%
2022/04/26	2	77.80	1	79.20	77.00	1	15,339	0.01%
2022/04/25	4.2	79.42	6	80.03	78.70	-1.9	15,252	-0.01%
2022/04/22	8	83.90	7	83.59	82.80	1	15,120	0.01%
2022/04/21	13	83.10	11.3	82.74	84.60	1.7	14,983	0.01%
2022/04/20	9.1	80.36	2	81.60	80.80	7.1	14,855	0.05%
2022/04/19	4.1	81.89	3	81.37	80.60	1.1	14,623	0.01%
2022/04/18	9.1	82.85	10.1	81.68	82.00	-1	14,444	-0.01%
2022/04/15	5.5	85.82	1	85.50	85.00	4.5	14,235	0.03%
2022/04/14	9	91.58	5	92.58	90.80	4	14,260	0.03%
2022/04/13	1.1	93.85	1	93.90	93.80	0.1	14,192	0.00%
2022/04/12	3	93.93	0	94.00	93.30	3	14,352	0.02%
2022/04/11	2	97.18	1	95.00	95.00	1	14,407	0.01%
2022/04/07	14.2	99.49	1	100.50	98.00	13.2	14,346	0.09%
2022/04/06	3	100.03	3	100.83	101.50	0	14,168	0.00%
2022/04/01	20.1	100.02	9.1	99.72	100.50	10.9	14,162	0.08%
2022/03/31	12.2	104.41	5	104.70	102.00	7.2	13,986	0.05%
2022/03/30	16.1	105.53	39	106.63	105.00	-22.9	13,567	-0.17%
2022/03/29	3	99.83	3	99.30	98.80	0	12,340	0.00%
2022/03/28	7.2	98.37	3	98.60	98.40	4.2	12,524	0.03%
2022/03/25	2.1	100.02	7	100.14	99.90	-4.9	12,582	-0.04%
2022/03/24	12	97.63	7	97.77	97.80	5	12,322	0.04%
2022/03/23	8.3	100.41	3	100.20	99.60	5.3	12,188	0.04%
2022/03/22	9.2	101.85	6	102.83	102.50	3.2	12,003	0.03%
2022/03/21	2	104.25	0	0.00	105.00	2	11,884	0.02%
2022/03/18	17	104.97	18	103.97	105.00	-1	11,866	-0.01%
2022/03/17	1	100.50	3	101.00	102.00	-2	11,702	-0.02%
2022/03/16	0	0.00	1	95.70	96.30	-1	11,705	-0.01%
2022/03/15	2	95.05	2	97.65	95.00	0	11,863	0.00%
2022/03/14	2	102.25	5	103.50	102.00	-3	11,960	-0.03%
2022/03/11	1	98.80	3	100.17	101.00	-2	12,395	-0.02%
2022/03/10	3	100.33	3	100.67	99.50	0	12,755	0.00%
2022/03/08	1	94.00	1	93.80	93.70	0	13,895	0.00%
2022/03/07	2.1	99.94	1	97.50	97.30	1.1	14,153	0.01%
2022/03/04	1.1	101.02	2	101.25	101.50	-1	14,469	-0.01%
2022/03/03	1	103.50	0	0.00	103.00	1	14,750	0.01%
2022/03/02	2	102.75	1	103.50	103.50	1	14,986	0.01%
2022/03/01	12	103.21	12	102.75	103.50	0	15,294	0.00%
2022/02/25	0	0.00	1	101.00	100.50	-1	15,771	-0.01%
2022/02/24	5.1	100.22	2	100.00	99.40	3.1	16,240	0.02%
2022/02/23	1.1	103.36	2	102.75	104.00	-0.9	16,640	-0.01%
2022/02/22	8.3	103.40	2	102.50	102.50	6.3	17,811	0.04%
2022/02/21	37	109.38	36	108.74	106.00	1	18,081	0.01%
2022/02/18	1	108.50	3	108.00	109.00	-2	17,897	-0.01%
2022/02/17	2	106.50	3	106.33	107.00	-1	18,019	-0.01%
2022/02/16	3	107.17	1	107.00	107.00	2	18,175	0.01%
2022/02/15	5	107.30	2	106.00	105.00	3	18,300	0.02%
2022/02/14	7	105.86	24.1	106.29	106.00	-17.1	18,441	-0.09%
2022/02/11	4	105.63	6.1	105.67	105.00	-2.1	18,444	-0.01%
2022/02/10	0	0.00	1.1	103.00	103.00	-1.1	18,668	-0.01%
2022/02/09	20	103.58	20	103.05	103.00	0	19,384	0.00%
2022/02/08	5.1	98.87	17	100.58	102.00	-11.9	19,523	-0.06%
2022/02/07	0	0.00	2	93.00	95.00	-2	19,910	-0.01%
2022/01/26	6.1	90.52	5	91.04	90.50	1.1	20,923	0.01%
2022/01/25	1.2	92.34	9	92.50	89.50	-7.9	22,423	-0.04%
2022/01/24	4	87.78	3	89.50	91.30	1	22,697	0.00%
2022/01/20	4	89.40	1	89.80	90.30	3	24,081	0.01%
2022/01/19	4.1	90.87	0	0.00	90.40	4.1	24,609	0.02%
2022/01/18	4	92.38	1	92.20	92.40	3	25,087	0.01%
2022/01/17	1	91.50	2	90.85	92.00	-1	25,652	0.00%
2022/01/14	2.1	89.23	9	88.59	89.30	-6.9	26,174	-0.03%
2022/01/13	8	91.01	4	91.45	90.60	4	27,169	0.01%
2022/01/12	9	93.36	5	93.62	92.70	4	27,947	0.01%
2022/01/11	28	94.31	5	95.84	93.70	23	28,558	0.08%
2022/01/10	4.1	95.83	2.1	96.93	98.60	2	28,664	0.01%
2022/01/07	4.3	95.27	0	0.00	95.00	4.3	28,617	0.02%
2022/01/06	1	100.01	1	100.50	100.50	0	28,343	0.00%
2022/01/05	7.2	102.19	1	100.50	102.00	6.2	28,453	0.02%
2022/01/04	1.2	104.17	2	105.50	104.00	-0.8	28,502	0.00%
2022/01/03	0.2	106.50	0	0.00	105.50	0.2	28,716	0.00%
2021/12/30	1	107.00	1	107.50	107.00	0	28,796	0.00%
2021/12/28	1	110.00	5	108.00	108.00	-4	29,134	-0.01%
2021/12/27	3	109.00	3	109.00	109.00	0	29,185	0.00%
2021/12/24	34	112.75	29.1	109.05	107.50	5	29,287	0.02%
2021/12/23	0	0.00	2.1	111.24	111.50	-2.1	29,125	-0.01%
2021/12/22	2	109.50	0	0.00	108.00	2	29,022	0.01%
2021/12/21	1	109.00	2.1	107.54	108.00	-1.1	28,709	0.00%
2021/12/20	1	105.50	1	105.50	105.00	0	28,555	0.00%
2021/12/17	4	104.38	2	106.50	104.50	2	28,800	0.01%
2021/12/16	0	0.00	3	107.67	109.00	-3	28,899	-0.01%
2021/12/15	1	105.50	4	104.88	106.00	-3	28,763	-0.01%
2021/12/14	5	102.70	0	0.00	102.50	5	28,719	0.02%
2021/12/13	3.1	106.13	0	0.00	106.00	3.1	28,701	0.01%
2021/12/10	4.1	105.52	3	105.83	105.00	1.1	28,726	0.00%
2021/12/09	0.1	110.90	8	111.75	109.00	-7.9	28,660	-0.03%
2021/12/08	3	112.50	4	111.75	112.00	-1	28,764	0.00%
2021/12/07	13	112.15	8	110.50	110.00	5	28,852	0.02%
2021/12/06	13	111.81	10	112.00	113.00	3	28,486	0.01%
2021/12/03	86	111.58	15.7	112.64	111.50	70.3	28,344	0.25%
2021/12/02	7	110.93	6.1	110.42	107.00	0.9	27,818	0.00%
2021/12/01	5	111.50	2	110.50	110.50	3	27,901	0.01%
2021/11/30	7	107.79	8	108.69	110.50	-1	28,112	0.00%
2021/11/29	5	104.30	15	103.07	106.00	-10	28,267	-0.04%
2021/11/26	3.1	105.80	2	105.25	103.50	1.1	28,113	0.00%
2021/11/25	7.2	110.20	3	110.67	108.00	4.2	27,981	0.01%
2021/11/24	10	109.80	8	110.00	112.00	2	27,809	0.01%
2021/11/23	23.2	108.34	13.1	110.58	106.00	10.1	27,568	0.04%
2021/11/22	3	112.83	4	109.25	108.50	-1	27,561	0.00%
2021/11/19	24.1	112.35	27	111.07	111.50	-2.9	27,864	-0.01%
2021/11/18	14	105.07	31.1	105.95	106.00	-17.1	27,212	-0.06%
2021/11/17	16	102.41	13	102.27	102.00	3	27,315	0.01%
2021/11/16	10	100.04	3	101.83	98.20	7	27,667	0.03%
2021/11/15	12	99.99	7	100.26	100.50	5	28,029	0.02%
2021/11/12	16.2	102.94	14	102.11	100.50	2.2	28,240	0.01%
2021/11/11	6	99.62	16	99.95	101.00	-10	28,331	-0.04%
2021/11/10	7	96.69	22	96.65	97.90	-15	28,092	-0.05%
2021/11/09	17.1	98.38	22	98.67	98.00	-5	27,946	-0.02%
2021/11/08	64	101.56	30	101.36	99.20	34	27,499	0.12%
2021/11/05	30	108.75	28	110.30	110.00	2	26,953	0.01%
2021/11/04	44	112.89	209	113.21	110.00	-165	26,808	-0.62%	大賣/鉅額交易
2021/11/03	17.1	109.09	23	109.07	108.00	-6	26,125	-0.02%
2021/11/02	39.8	119.04	16	114.13	111.50	23.8	25,206	0.09%
2021/11/01	10	120.50	16.1	122.35	123.50	-6.1	23,823	-0.03%
2021/10/29	10	112.70	19	112.97	112.50	-9	23,484	-0.04%
2021/10/28	14	107.93	9.2	108.55	107.50	4.8	22,973	0.02%
2021/10/27	8.2	105.57	11	107.36	107.00	-2.8	22,734	-0.01%
2021/10/26	13	106.88	4	106.13	101.50	9	22,334	0.04%
2021/10/25	166	101.70	14.3	104.90	105.50	151.8	22,136	0.69%	大買/鉅額交易
2021/10/22	5	102.10	5	102.40	101.50	0	22,045	0.00%
2021/10/21	26	102.28	26	102.55	100.50	0	22,333	0.00%
2021/10/20	27	97.79	5	96.84	96.80	22	22,038	0.10%
2021/10/19	43	97.26	54.1	98.49	101.50	-11.1	22,139	-0.05%
2021/10/18	4	92.83	6	92.97	92.60	-2	21,900	-0.01%
2021/10/15	2	91.20	1.1	91.43	91.40	0.9	22,556	0.00%
2021/10/14	2	89.15	1	88.90	89.00	1	23,483	0.00%
2021/10/13	2	89.50	3	89.17	87.40	-1	23,748	0.00%
2021/10/12	1	93.70	1	93.30	93.30	0	24,108	0.00%
2021/10/08	9	92.79	9	93.63	94.00	0	24,790	0.00%
2021/10/07	1	90.20	8	89.15	89.50	-7	25,392	-0.03%
2021/10/06	0	0.00	3	87.07	86.20	-3	25,823	-0.01%
2021/10/05	2.1	86.73	16	81.40	86.50	-13.9	26,290	-0.05%
2021/10/04	5	82.60	18	82.24	81.10	-13	26,522	-0.05%
2021/10/01	3	85.07	0	0.00	84.10	3	26,890	0.01%
2021/09/30	0	0.00	2	90.75	89.30	-2	27,668	-0.01%
2021/09/29	5	88.72	2	87.95	87.70	3	28,122	0.01%
2021/09/28	1	92.40	2	93.00	91.80	-1	28,938	0.00%
2021/09/27	0	0.00	3	95.20	94.60	-3	29,581	-0.01%
2021/09/24	10	95.57	5	95.66	95.00	5	30,007	0.02%
2021/09/23	6	94.72	6	94.00	95.40	0	30,217	0.00%
2021/09/22	0	0.00	5	90.50	90.20	-5	30,320	-0.02%
2021/09/17	0	0.00	1.1	91.90	92.30	-1.1	31,093	0.00%
2021/09/16	1.1	90.53	0	0.00	90.40	1.1	31,844	0.00%
2021/09/15	3	90.77	0	0.00	92.30	3	32,181	0.01%
2021/09/14	0	0.00	4	92.60	91.70	-4	32,862	-0.01%
2021/09/13	3	95.43	4	93.93	92.30	-1	33,164	0.00%
2021/09/10	9	93.39	0	0.00	94.90	9	33,443	0.03%
2021/09/09	3	91.97	2	93.90	93.90	1	34,291	0.00%
2021/09/08	6	90.93	7	91.73	90.50	-1	35,196	0.00%
2021/09/07	5	91.42	11	92.36	94.30	-6	35,488	-0.02%
2021/09/06	11	97.81	5	97.96	94.50	6	35,198	0.02%
2021/09/03	16.1	98.07	14	97.61	98.50	2.1	34,882	0.01%
2021/09/02	21	102.00	10	100.60	100.50	11	34,527	0.03%
2021/09/01	5	109.20	4	110.13	111.00	1	34,572	0.00%
2021/08/31	2	107.75	0	0.00	108.50	2	34,495	0.01%
2021/08/30	10	107.70	10	108.80	110.00	0	34,408	0.00%
2021/08/27	7.1	108.14	4	107.63	106.50	3.1	34,340	0.01%
2021/08/26	27	112.83	19	112.32	111.50	8	34,147	0.02%
2021/08/25	26	114.10	25.1	112.96	113.00	0.9	34,077	0.00%
2021/08/24	12	109.17	9	110.17	107.50	3	33,308	0.01%
2021/08/23	38	108.04	37	108.18	106.00	1	32,775	0.00%
2021/08/20	22	102.64	31.2	104.13	105.00	-9.2	32,351	-0.03%
2021/08/19	19.1	101.11	28	100.32	99.00	-8.9	31,672	-0.03%
2021/08/18	19	96.73	16	92.65	100.00	3	31,083	0.01%
2021/08/17	9	95.44	5	92.36	91.00	4	30,700	0.01%
2021/08/16	1	98.80	1	99.70	98.90	0	30,369	0.00%
2021/08/13	3	99.77	5	100.94	97.00	-2	30,232	-0.01%
2021/08/12	15	101.25	12.1	101.17	103.00	2.9	30,107	0.01%
2021/08/11	10	98.60	13	99.55	97.60	-3	29,975	-0.01%
2021/08/10	3	99.90	34	99.01	101.00	-31	29,776	-0.10%
2021/08/09	19	102.29	0	0.00	100.50	19	29,579	0.06%
2021/08/06	11	106.14	11	107.18	108.50	0	29,399	0.00%
2021/08/05	3	109.33	0	0.00	108.50	3	29,282	0.01%
2021/08/04	0	0.00	5	115.90	113.00	-5	29,279	-0.02%
2021/08/03	3	114.00	6	114.83	113.50	-3	29,284	-0.01%
2021/08/02	8	109.37	19	108.97	111.50	-11	28,915	-0.04%
2021/07/30	12	104.50	5	105.10	102.50	7	28,598	0.02%
2021/07/29	9	106.06	8	106.50	107.00	1	28,473	0.00%
2021/07/28	17	106.74	8	108.06	104.50	9	28,180	0.03%
2021/07/27	43	120.48	16	119.88	114.50	27	27,765	0.10%
2021/07/26	5	114.50	11	116.68	115.50	-6	27,020	-0.02%
2021/07/23	25	114.18	22	114.27	110.00	3	26,312	0.01%
2021/07/22	1	108.50	6	111.25	113.50	-5	25,352	-0.02%
2021/07/21	58	107.41	56	107.11	103.50	2	25,114	0.01%
2021/07/20	39	106.76	46	107.71	108.50	-7	24,422	-0.03%
2021/07/19	6	101.50	8.1	102.44	100.00	-2.1	23,783	-0.01%
2021/07/16	11	102.01	9	100.44	102.50	2	24,120	0.01%
2021/07/15	34	98.25	22	97.27	100.00	12	24,054	0.05%
2021/07/14	17	100.27	9.1	107.88	98.10	7.9	23,919	0.03%
2021/07/13	6	108.75	11	108.46	109.00	-5	23,126	-0.02%
2021/07/12	4	103.58	21	102.81	105.50	-17	22,646	-0.08%
2021/07/09	7.3	95.03	12.1	96.48	96.00	-4.8	22,042	-0.02%
2021/07/08	19.2	95.35	14	97.80	94.80	5.2	21,711	0.02%
2021/07/07	31.2	93.92	23	94.89	93.60	8.2	21,344	0.04%
2021/07/06	18	90.81	16	92.10	92.60	2	20,611	0.01%
2021/07/05	35	93.13	35	94.32	90.50	0	20,264	0.00%
2021/07/02	5	84.48	32.1	83.81	87.60	-27.1	19,651	-0.14%
2021/07/01	27	81.79	5	81.36	79.70	22	19,370	0.11%
2021/06/30	5	84.90	14	83.91	86.20	-9	19,562	-0.05%
2021/06/29	13	79.99	9	80.18	78.70	4	19,614	0.02%
2021/06/28	77	80.17	62	80.97	79.60	15	19,407	0.08%
2021/06/25	5	80.06	18	78.43	81.80	-13	18,838	-0.07%
2021/06/24	25	74.01	13	74.80	74.40	12	18,163	0.07%
2021/06/23	3	72.87	22	73.36	74.50	-19	17,792	-0.11%
2021/06/22	5	68.96	29.1	69.60	69.90	-24.1	17,070	-0.14%
2021/06/21	11	68.84	3	69.63	66.20	8	16,679	0.05%
2021/06/18	7.1	68.06	10.1	68.85	68.90	-3	16,156	-0.02%
2021/06/17	18.1	65.28	10.1	63.91	65.20	8	15,070	0.05%
2021/06/16	1	60.50	18	60.27	61.00	-17	14,076	-0.12%
2021/06/15	1	57.60	1	58.00	57.80	0	13,617	0.00%
2021/06/10	0	0.00	1	56.10	57.00	-1	13,668	-0.01%
2021/06/09	2	56.55	42	56.79	56.50	-40	13,562	-0.29%
2021/06/08	8	54.50	0	0.00	54.80	8	13,053	0.06%
2021/06/07	0	0.00	1	52.90	53.40	-1	13,119	-0.01%
2021/06/04	14	53.11	13	54.05	54.00	1	13,221	0.01%
2021/06/03	4	53.33	0	0.00	53.50	4	13,225	0.03%
2021/06/02	22	53.21	50	55.70	52.90	-28	13,253	-0.21%
2021/05/31	1	50.70	1	51.30	51.20	0	12,919	0.00%
2021/05/28	3	50.23	47	50.64	50.60	-44	13,004	-0.34%
2021/05/27	4	48.55	0	0.00	48.35	4	13,181	0.03%
2021/05/26	1	48.40	1	48.00	48.40	0	13,217	0.00%
2021/05/25	3	47.72	5	48.02	47.85	-2	13,317	-0.02%
2021/05/24	12	46.32	11	46.70	46.25	1	13,390	0.01%
2021/05/21	2	46.05	1	45.25	46.15	1	13,538	0.01%
2021/05/20	1	44.50	0	0.00	43.85	1	13,616	0.01%
2021/05/19	3	44.68	2	44.60	45.60	1	13,604	0.01%
2021/05/18	6	41.30	10	41.78	43.55	-4	13,512	-0.03%
2021/05/17	4	39.80	1	39.95	39.60	3	13,515	0.02%
2021/05/14	4	43.75	4	44.70	43.95	0	13,471	0.00%
2021/05/13	1	44.00	6	44.20	44.00	-5	13,381	-0.04%
2021/05/12	10	43.38	8	42.86	43.50	2	13,348	0.01%
2021/05/11	35	47.13	2	46.85	46.60	33	13,217	0.25%
2021/05/10	3	51.40	1	51.30	51.10	2	13,093	0.02%
2021/05/07	1	52.50	0	0.00	53.60	1	13,597	0.01%
2021/05/06	25.1	50.96	0	0.00	50.70	25.1	13,602	0.18%
2021/05/05	13	51.69	2	52.05	50.90	11	13,569	0.08%
2021/05/04	31	53.02	11	52.98	52.40	20	13,623	0.15%
2021/05/03	13.1	57.04	3	55.90	55.50	10.1	13,697	0.07%
2021/04/29	9	59.32	3	59.37	59.00	6	13,737	0.04%
2021/04/28	5	60.50	0	0.00	60.50	5	13,804	0.04%
2021/04/27	20	61.35	0	0.00	60.20	20	13,935	0.14%
2021/04/26	8	62.19	4	63.00	62.70	4	13,805	0.03%
2021/04/23	23	61.79	29	63.18	62.40	-6	13,876	-0.04%
2021/04/22	32	64.08	35	62.68	60.50	-3	13,695	-0.02%
2021/04/21	15	59.86	11	61.70	61.70	4	13,209	0.03%
2021/04/20	27	59.59	22	59.73	59.50	5	12,870	0.04%
2021/04/19	1	55.90	4	56.93	56.70	-3	12,514	-0.02%
2021/04/16	7	55.07	1	55.40	56.00	6	12,781	0.05%
2021/04/15	6	55.90	0	0.00	55.40	6	12,871	0.05%
2021/04/14	5	54.38	1	54.50	55.40	4	12,979	0.03%
2021/04/13	6	57.05	0	0.00	55.80	6	13,158	0.05%
2021/04/12	9	57.70	4	57.20	57.10	5	13,235	0.04%
2021/04/09	7	59.66	3	58.60	58.60	4	13,439	0.03%
2021/04/08	4	60.30	9	60.41	60.70	-5	14,110	-0.04%
2021/04/07	21	59.63	20	59.02	59.60	1	14,202	0.01%
2021/04/06	6	57.87	11.3	58.22	59.60	-5.3	14,068	-0.04%
2021/04/01	18	54.88	33.1	55.21	54.50	-15.1	13,793	-0.11%
2021/03/31	2	53.40	0	0.00	53.50	2	14,143	0.01%
2021/03/30	5	54.32	0	0.00	54.00	5	15,208	0.03%
2021/03/29	0	0.00	1	53.50	54.60	-1	16,146	-0.01%
2021/03/26	1	53.60	0	0.00	53.70	1	16,282	0.01%
2021/03/25	2	52.55	1	53.30	52.20	1	16,368	0.01%
2021/03/24	1	53.70	0	0.00	53.70	1	16,465	0.01%
2021/03/23	3.2	53.50	0	0.00	53.00	3.2	16,589	0.02%
2021/03/22	1.1	55.48	2	54.90	54.40	-0.9	16,726	-0.01%
2021/03/19	2	54.60	0	0.00	54.60	2	16,967	0.01%
2021/03/18	5	54.44	4.1	54.56	54.20	0.9	17,189	0.01%
2021/03/17	2	54.30	1	54.80	54.20	1	17,384	0.01%
2021/03/16	0	0.00	0.2	54.33	53.80	-0.2	17,675	0.00%
2021/03/15	0	0.00	0.1	53.80	54.10	-0.1	18,108	0.00%
2021/03/12	1	53.20	0.1	53.70	53.10	0.9	18,159	0.00%
2021/03/11	2	51.70	2.2	52.52	52.90	-0.2	18,251	0.00%
2021/03/10	2	51.05	34.3	51.56	51.40	-32.3	18,268	-0.18%
2021/03/09	11.1	48.70	0	0.00	48.70	11.1	18,249	0.06%
2021/03/08	21.1	49.85	1	50.30	49.65	20.1	18,577	0.11%
2021/03/05	3	51.87	0	0.00	51.30	3	18,928	0.02%
2021/03/03	1	52.90	1.1	54.39	54.10	-0.1	19,614	0.00%
2021/03/02	3	55.30	3	56.93	53.90	0	19,881	0.00%
2021/02/26	4	54.08	1	55.30	54.00	3	20,047	0.01%
2021/02/25	1	55.80	0	0.00	54.60	1	21,355	0.00%
2021/02/24	17	54.71	5	55.30	55.00	12	22,443	0.05%
2021/02/23	0	0.00	15	55.10	55.00	-15	22,545	-0.07%
2021/02/22	0	0.00	2	55.35	54.40	-2	22,470	-0.01%
2021/02/19	0	0.00	4	53.00	53.10	-4	22,464	-0.02%
2021/02/18	0	0.00	15	52.29	52.40	-15	22,985	-0.07%
2021/02/17	0	50.40	10	52.00	51.80	-10	23,384	-0.04%
2021/02/05	5	48.99	0	0.00	48.90	5	23,516	0.02%
2021/02/04	10	49.88	0	0.00	49.35	10	24,050	0.04%
2021/02/03	10	50.60	21	51.39	50.60	-11	24,582	-0.04%
2021/02/02	20	50.05	0	0.00	50.00	20	24,837	0.08%
2021/02/01	2	49.50	1	49.50	49.00	1	24,991	0.00%
2021/01/29	9	53.69	2	54.70	50.50	7	24,939	0.03%
2021/01/28	1	51.20	0	0.00	51.20	1	24,472	0.00%
2021/01/27	0	52.20	3	52.90	52.50	-3	24,442	-0.01%
2021/01/26	4.1	52.37	10	53.22	52.00	-5.9	24,460	-0.02%
2021/01/25	12	53.53	4	53.30	53.30	8	24,404	0.03%
2021/01/22	0	0.00	1	51.60	51.60	-1	24,222	0.00%
2021/01/21	4	51.75	5	51.18	51.00	-1	24,138	0.00%
2021/01/20	4	51.55	1	55.20	51.70	3	24,060	0.01%
2021/01/19	3	55.23	1	55.70	54.80	2	23,846	0.01%
2021/01/18	1	55.50	17.4	54.84	55.50	-16.4	23,821	-0.07%
2021/01/15	4	53.53	8	54.43	54.00	-4	23,598	-0.02%
2021/01/14	7.1	54.08	2	53.80	53.90	5.1	23,431	0.02%
2021/01/13	0.1	55.00	2	55.60	55.30	-1.9	23,327	-0.01%
2021/01/12	2.1	56.69	6	56.10	55.30	-3.9	23,246	-0.02%
2021/01/11	0	0.00	14	55.79	56.50	-14	22,867	-0.06%
2021/01/08	14	53.94	0	0.00	53.50	14	22,833	0.06%
2021/01/07	0.1	52.90	13	53.66	53.20	-12.9	23,230	-0.06%
2021/01/06	13	52.95	10	51.80	53.00	3	23,313	0.01%
2021/01/05	13	54.31	7	53.97	54.70	6	23,142	0.03%
2021/01/04	21	54.85	5	54.70	54.70	16	23,109	0.07%
2020/12/31	57	53.96	67.1	54.54	54.10	-10.1	23,051	-0.04%
2020/12/30	3.1	51.86	6	53.37	51.80	-2.9	22,367	-0.01%
2020/12/29	3	52.40	4	52.30	52.80	-1	22,044	0.00%
2020/12/28	10	52.04	12	52.22	51.60	-2	21,821	-0.01%
2020/12/25	90	50.82	84	51.44	51.00	6	21,429	0.03%
2020/12/24	4	48.34	5.1	49.56	50.60	-1.1	20,612	-0.01%
2020/12/23	3	47.32	9.2	46.97	46.90	-6.2	19,511	-0.03%
2020/12/22	12	45.57	4	45.14	43.60	8	18,595	0.04%
2020/12/21	4	43.35	3	44.27	44.60	1	18,505	0.01%
2020/12/18	1	44.80	6	44.46	44.00	-5	18,713	-0.03%
2020/12/17	0	0.00	5	45.25	45.25	-5	18,690	-0.03%
2020/12/16	3	44.25	5	44.24	44.75	-2	18,660	-0.01%
2020/12/15	11	44.16	5	43.67	42.70	6	18,800	0.03%
2020/12/14	2	45.58	5	45.47	45.10	-3	19,025	-0.02%
2020/12/11	11	45.18	6	44.46	44.10	5	18,840	0.03%
2020/12/10	7.2	46.55	2	46.13	45.80	5.2	18,653	0.03%
2020/12/09	9	46.30	12	46.62	45.95	-3	18,353	-0.02%
2020/12/08	2	44.95	0	0.00	44.95	2	17,978	0.01%
2020/12/07	0	0.00	1	44.40	44.30	-1	17,988	-0.01%
2020/12/04	7.2	44.53	3	45.05	44.30	4.2	17,926	0.02%
2020/12/03	1	44.35	0	0.00	44.35	1	17,860	0.01%
2020/12/02	16	45.68	17	44.86	44.70	-1	17,857	-0.01%
2020/12/01	9	43.43	22	45.29	45.80	-13	17,637	-0.07%
2020/11/30	15	44.64	11	45.13	44.60	4	17,461	0.02%
2020/11/27	25	45.27	40	44.27	45.15	-15	17,327	-0.09%
2020/11/26	33	43.64	2	43.73	43.65	31	17,355	0.18%
2020/11/25	42	44.06	53	42.31	42.40	-11	17,154	-0.06%
2020/11/24	26	44.67	116	44.28	43.20	-90	17,057	-0.53%	大賣/
2020/11/23	90	43.07	77.3	41.84	44.40	12.7	16,399	0.08%
2020/11/20	32	40.26	5	40.33	40.40	27	16,776	0.16%
2020/11/19	5.2	39.00	0	0.00	39.00	5.2	16,927	0.03%
2020/11/18	3	39.70	15	39.79	39.55	-12	17,618	-0.07%
2020/11/17	11	40.14	605	39.50	39.50	-594	18,922	-3.14%	大賣/鉅額交易
2020/11/16	603	40.37	26	40.11	41.35	577	21,270	2.71%	大買/鉅額交易
2020/11/13	9	39.08	9	38.78	38.70	0	21,508	0.00%
2020/11/12	19	38.67	21	37.90	38.15	-2	21,713	-0.01%
2020/11/11	41	40.51	25	39.80	40.35	16	21,395	0.07%
2020/11/10	21	39.00	20	39.11	38.05	1	20,909	0.00%
2020/11/09	2	38.50	7	38.86	39.00	-5	20,791	-0.02%
2020/11/04	6	36.55	0	0.00	37.00	6	20,901	0.03%
2020/10/30	24	36.54	3	37.00	36.05	21	22,205	0.09%
2020/10/29	5	36.72	1	36.95	37.20	4	22,509	0.02%
2020/10/28	7	37.87	0	0.00	37.55	7	22,554	0.03%
2020/10/27	5	38.23	0	0.00	38.45	5	22,538	0.02%
2020/10/26	0	0.00	3	38.53	38.10	-3	22,623	-0.01%
2020/10/23	1	38.15	2	37.98	38.15	-1	22,541	0.00%
2020/10/22	1	37.80	0	0.00	37.80	1	22,637	0.00%
2020/10/21	1	37.35	0	0.00	37.40	1	22,620	0.00%
2020/10/19	10	36.95	0	0.00	37.15	10	22,594	0.04%
2020/10/16	2	37.90	12	37.19	36.80	-10	22,574	-0.04%
2020/10/15	10	39.00	4	39.65	39.00	6	22,229	0.03%
2020/10/14	0	0.00	1	39.15	38.70	-1	21,642	0.00%
2020/10/13	1	38.40	5	38.80	38.30	-4	21,478	-0.02%
2020/10/12	1	37.90	5	38.29	38.30	-4	21,336	-0.02%
2020/10/08	26	38.31	12	38.27	37.95	14	21,233	0.07%
2020/10/07	2	38.55	21	37.96	38.40	-19	21,039	-0.09%
2020/10/06	0	0.00	5	37.82	37.45	-5	20,941	-0.02%
2020/09/30	1	35.75	1	36.20	36.30	0	21,064	0.00%
2020/09/29	7	35.91	1	36.05	35.75	6	21,134	0.03%
2020/09/28	21	35.42	1	35.35	35.45	20	21,083	0.09%
2020/09/25	0	0.00	6	36.60	34.95	-6	21,098	-0.03%
2020/09/24	0	0.00	3	35.50	35.30	-3	21,089	-0.01%
2020/09/23	4	37.78	14	37.72	37.10	-10	21,179	-0.05%
2020/09/22	1	37.85	1	37.15	37.05	0	20,890	0.00%
2020/09/21	1	37.50	0	0.00	37.40	1	20,794	0.00%
2020/09/18	3	38.22	7	38.30	37.60	-4	20,814	-0.02%
2020/09/17	2	37.80	0	0.00	38.20	2	20,556	0.01%
2020/09/16	2	36.65	5	36.63	36.40	-3	20,061	-0.01%
2020/09/11	7	35.74	1	35.30	34.65	6	20,003	0.03%
2020/09/10	3	36.60	1	37.20	36.20	2	19,836	0.01%
2020/09/09	1	35.80	1	36.00	36.40	0	19,777	0.00%
2020/09/08	0	0.00	1	35.90	35.90	-1	19,786	-0.01%
2020/09/07	1	36.20	0	0.00	35.70	1	19,811	0.01%
2020/09/04	1.1	36.75	0	0.00	36.75	1.1	19,837	0.01%
2020/09/03	6.2	37.95	2	38.40	37.40	4.2	19,855	0.02%
2020/09/02	3	37.93	3	38.00	38.00	0	19,694	0.00%
2020/09/01	4	38.00	2	38.55	38.55	2	19,779	0.01%
2020/08/31	0	0.00	1	36.55	36.70	-1	19,408	-0.01%
2020/08/28	3	37.82	1	37.30	37.40	2	19,647	0.01%
2020/08/27	10	37.55	7	37.81	37.35	3	20,272	0.01%
2020/08/26	41	39.51	24.7	40.15	38.40	16.3	19,892	0.08%
2020/08/25	2	38.50	2	38.23	38.40	0	18,326	0.00%
2020/08/24	3	37.85	12	37.73	39.00	-9	17,887	-0.05%
2020/08/21	136	38.23	144	38.52	37.95	-8	17,062	-0.05%	大買/大賣/
2020/08/20	69	37.93	42	37.94	38.75	27	15,582	0.17%
2020/08/19	4	35.99	25.9	35.51	36.85	-21.9	12,641	-0.17%
2020/08/18	2	32.75	1	33.50	33.50	1	11,930	0.01%
2020/08/17	0	0.00	14	32.03	32.00	-14	11,501	-0.12%
2020/08/14	5	30.51	0	0.00	30.45	5	11,271	0.04%
2020/08/13	39	30.18	29	30.00	30.05	10	11,222	0.09%
2020/08/12	0	0.00	4	29.75	29.90	-4	11,049	-0.04%
2020/08/11	1	29.60	5	30.40	29.80	-4	10,944	-0.04%
2020/08/10	4	30.20	1	31.40	30.40	3	10,915	0.03%
2020/08/07	49	32.96	30.8	31.99	32.40	18.2	10,682	0.17%
2020/08/06	15	31.31	18.2	31.91	32.65	-3.2	10,058	-0.03%
2020/08/05	6	29.52	27	29.42	29.70	-21	9,412	-0.22%
2020/08/04	35	29.09	0	0.00	28.80	35	9,278	0.38%
2020/08/03	0	0.00	6	29.64	29.70	-6	8,947	-0.07%
2020/07/31	1	29.35	0	0.00	29.35	1	8,858	0.01%
2020/07/30	0	0.00	1	28.80	29.55	-1	8,845	-0.01%
2020/07/29	0	0.00	3	28.35	28.40	-3	8,775	-0.03%
2020/07/28	1	28.45	0	0.00	27.40	1	8,775	0.01%
2020/07/22	3	28.45	0	0.00	28.45	3	8,692	0.03%
2020/07/21	2	27.45	0	0.00	27.85	2	8,790	0.02%
2020/07/16	0	0.00	4	28.08	28.05	-4	9,131	-0.04%
2020/07/14	7	30.19	17	29.79	29.35	-10	9,016	-0.11%
2020/07/10	9	29.70	7	29.11	28.95	2	8,720	0.02%
2020/07/09	29	29.72	21	29.60	29.70	8	8,548	0.09%
2020/07/08	1	29.95	3	29.72	29.45	-2	8,462	-0.02%
2020/07/07	1	29.40	0	0.00	29.15	1	8,344	0.01%
2020/07/06	5	29.10	0	0.00	29.20	5	8,298	0.06%
2020/07/03	11	30.18	5	29.30	29.10	6	8,235	0.07%
2020/07/02	0	0.00	3	30.00	29.80	-3	8,010	-0.04%
2020/06/30	0	0.00	1	28.45	28.30	-1	7,703	-0.01%
2020/06/29	1	28.20	1	27.85	27.85	0	7,753	0.00%
2020/06/24	1	28.60	5	28.63	29.20	-4	7,613	-0.05%
2020/06/22	0	0.00	2	29.00	28.60	-2	7,503	-0.03%
2020/06/16	0.1	28.30	1	28.65	28.35	-0.9	7,218	-0.01%
2020/06/15	1	28.15	1	29.45	28.05	0	7,204	0.00%
2020/06/12	1	29.65	5	29.00	29.65	-4	7,134	-0.06%
2020/06/11	0	0.00	5	29.38	29.20	-5	7,085	-0.07%
2020/06/10	6.1	29.72	0	0.00	30.00	6.1	6,942	0.09%
2020/06/09	0	0.00	3	28.22	28.30	-3	6,772	-0.04%
2020/06/08	23	30.00	3	29.50	29.10	20	6,677	0.30%
2020/06/05	1	29.00	0	28.95	29.10	1	6,346	0.02%
2020/06/04	6	28.99	13	29.04	29.30	-7	6,172	-0.11%
2020/06/03	23	27.93	26	28.53	28.95	-3	5,701	-0.05%
2020/06/02	2	26.55	6.1	26.06	27.00	-4	4,644	-0.09%
2020/06/01	0	0.00	1	24.75	24.60	-1	4,304	-0.02%
2020/05/29	1	24.10	0	0.00	23.70	1	4,277	0.02%
2020/05/21	3	24.90	0	0.00	24.60	3	4,164	0.07%
2020/05/20	1	23.75	1	23.90	24.05	0	4,110	0.00%
2020/05/19	2	23.20	1	23.35	23.80	1	4,052	0.02%
2020/05/18	0	0.00	1	23.20	23.00	-1	3,999	-0.03%
2020/05/15	3	23.20	0	0.00	23.25	3	3,969	0.08%
2020/05/14	1	24.45	0	0.00	24.20	1	3,846	0.03%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/11	0	0.00	13	25.83	25.55	-13	3,765	-0.35%
2020/05/08	10	25.30	1	25.15	24.90	9	3,709	0.24%
2020/05/07	1	25.00	1	25.25	24.95	0	3,674	0.00%
2020/05/06	4	25.28	3	25.35	25.05	1	3,624	0.03%
2020/04/30	0	0.00	2	24.60	24.55	-2	3,499	-0.06%
2020/04/29	0	0.00	9	24.75	24.40	-9	3,496	-0.26%
2020/04/28	9	23.95	2	24.00	24.15	7	3,405	0.21%
2020/04/27	3	23.77	1	23.85	23.85	2	3,390	0.06%
2020/04/24	3	24.12	0	0.00	23.70	3	3,331	0.09%
2020/04/23	5.1	24.22	5.1	24.01	24.05	0	3,179	0.00%
2020/04/22	0.1	23.10	2.1	22.59	23.20	-2	2,893	-0.07%
2020/04/21	1	21.55	1	22.20	21.45	0	2,794	0.00%
2020/04/17	1	21.80	0	0.00	21.50	1	2,740	0.04%
2020/04/14	0	20.90	2	20.95	20.95	-2	2,702	-0.07%
2020/04/13	0	20.25	0	20.25	20.25	0	2,701	0.00%
2020/04/10	0	0.00	4	20.16	20.20	-4	2,706	-0.15%
2020/04/06	0	19.10	0	19.10	19.05	0	2,747	0.00%
2020/04/01	5	19.10	0	0.00	19.10	5	2,806	0.18%
2020/03/31	0	0.00	1	19.35	19.15	-1	2,982	-0.03%
2020/03/30	0	18.45	4	17.76	18.45	-4	2,957	-0.13%
2020/03/27	1	18.20	0	0.00	17.95	1	2,943	0.03%
2020/03/26	3	18.22	0	0.00	18.20	3	2,953	0.10%
2020/03/25	1	18.25	3	18.00	18.25	-2	3,134	-0.06%
2020/03/23	3.2	14.91	0	0.00	15.10	3.2	3,066	0.10%
2020/03/20	7	15.05	8	14.74	15.05	-1	3,060	-0.03%
2020/03/16	1	18.00	0	0.00	17.90	1	2,799	0.04%
2020/03/13	1	19.55	11	19.50	19.85	-10	2,724	-0.37%
2020/03/12	0	0.00	6.5	22.22	21.65	-6.5	2,651	-0.25%
2020/03/11	2	24.60	0	0.00	23.95	2	2,615	0.08%
2020/03/10	0	0.00	1	24.75	24.75	-1	2,605	-0.04%
2020/03/05	0	0.00	1	25.65	25.70	-1	2,633	-0.04%
2020/03/04	1	25.65	0	0.00	25.65	1	2,653	0.04%
2020/03/02	1	24.05	0	0.00	24.50	1	2,640	0.04%
2020/02/27	2	25.35	10	24.50	24.30	-8	2,625	-0.30%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/13	0	0.00	3	24.90	24.65	-3	2,571	-0.12%
2020/02/12	0	0.00	7	24.77	24.80	-7	2,564	-0.27%
2020/02/11	0	24.45	1	24.55	24.50	-1	2,553	-0.04%
2020/02/06	2	24.15	10.9	24.15	24.25	-8.9	2,544	-0.35%
2020/02/05	10	23.00	0	0.00	23.25	10	2,533	0.39%
2020/02/04	0	23.10	3	22.80	23.15	-3	2,556	-0.12%
2020/02/03	0	0.00	10	21.83	22.20	-10	2,673	-0.37%
2020/01/31	2	24.45	1	24.20	24.00	1	2,653	0.04%
2020/01/30	5	24.76	1	24.65	24.65	4	2,631	0.15%
2020/01/20	2	27.53	0	0.00	27.35	2	2,587	0.08%
2020/01/16	3	27.75	0	0.00	27.80	3	2,616	0.11%
2020/01/15	1	27.70	11	27.79	27.85	-10	2,687	-0.37%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/10	2	26.50	0	0.00	26.50	2	2,656	0.08%
2020/01/08	1	26.70	0	0.00	26.55	1	2,780	0.04%
2020/01/07	0.2	27.50	1	27.85	27.50	-0.8	2,827	-0.03%
2020/01/06	10	27.75	0	0.00	28.25	10	2,859	0.35%
2020/01/03	10	28.15	21	28.47	28.25	-11	2,842	-0.39%
2019/12/31	6	27.68	8	27.80	27.70	-2	2,787	-0.07%
2019/12/30	2.1	28.07	0	0.00	28.00	2.1	2,797	0.08%
2019/12/27	15	28.28	12	28.27	28.35	3	2,757	0.11%
2019/12/26	25	28.28	2	28.25	28.30	23	2,692	0.85%
2019/12/25	0	0.00	1	27.20	27.80	-1	2,500	-0.04%
2019/12/24	1	26.75	0	0.00	26.55	1	2,413	0.04%
2019/12/23	3	27.30	0	0.00	26.90	3	2,423	0.12%
2019/12/20	0.3	27.50	2	27.88	27.50	-1.7	2,391	-0.07%
2019/12/17	0	0.00	2	26.70	26.65	-2	2,248	-0.09%
2019/12/16	0	0.00	1	26.35	26.50	-1	2,290	-0.04%
2019/12/12	1	26.15	0	0.00	26.00	1	2,388	0.04%
2019/12/10	0	0.00	5	25.80	25.65	-5	2,822	-0.18%
2019/12/09	2	25.90	0	0.00	25.85	2	2,870	0.07%
2019/12/06	0.3	26.00	0	0.00	26.05	0.3	3,059	0.01%
2019/12/03	7	25.30	0	0.00	25.35	7	3,454	0.20%
2019/11/29	2	26.75	0	0.00	26.15	2	3,555	0.06%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/21	0	0.00	1	26.70	26.70	-1	4,018	-0.02%
2019/11/19	1	26.95	1	26.90	26.80	0	4,160	0.00%
2019/11/18	1	26.90	0	0.00	27.15	1	4,240	0.02%
2019/11/13	0.3	26.60	5	26.64	26.60	-4.7	4,489	-0.10%
2019/11/11	0	0.00	8	26.85	26.90	-8	4,505	-0.18%
2019/11/08	0.1	27.55	0	0.00	27.65	0.1	4,518	0.00%
2019/11/07	0	0.00	1	27.45	27.45	-1	4,558	-0.02%
2019/11/04	1	27.85	0	27.80	27.80	1	4,603	0.02%
2019/11/01	1	28.10	0	0.00	28.15	1	4,607	0.02%
2019/10/31	1	29.50	2	29.80	28.70	-1	4,584	-0.02%
2019/10/24	2	28.90	0	0.00	28.90	2	4,621	0.04%
2019/10/23	3	29.15	2	29.37	29.05	1	4,657	0.02%
2019/10/18	1	28.40	0	0.00	28.70	1	4,679	0.02%
2019/10/14	0	0.00	1	27.75	27.45	-1	4,644	-0.02%
2019/10/08	1.1	27.03	0	0.00	26.85	1.1	5,187	0.02%
2019/10/07	0.1	27.25	4.5	27.07	27.25	-4.4	5,396	-0.08%
2019/10/04	0	0.00	2	27.55	27.65	-2	5,404	-0.04%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	0	0.00	2	29.45	29.15	-2	5,527	-0.04%
2019/09/26	0	0.00	1	30.45	30.05	-1	5,525	-0.02%
2019/09/24	1	30.15	1	30.50	30.15	0	5,526	0.00%
2019/09/23	3	30.83	0	30.35	30.35	3	5,547	0.05%
2019/09/06	4	29.54	6	29.86	28.60	-2	5,543	-0.04%
2019/09/05	1	29.10	0	0.00	28.50	1	5,199	0.02%
2019/09/04	0	0.00	4	28.69	28.70	-4	5,121	-0.08%
2019/09/03	12	28.90	4	28.90	28.90	8	5,107	0.16%
2019/09/02	1	27.50	1	28.00	29.00	0	4,945	0.00%
2019/08/30	3	27.50	1	28.40	27.35	2	4,867	0.04%
2019/08/23	0	0.00	12	27.43	27.45	-12	4,454	-0.27%
2019/08/22	0	27.00	2	27.15	27.05	-2	4,329	-0.05%
2019/08/21	0	0.00	1	26.95	26.75	-1	4,229	-0.02%
2019/08/20	1	26.60	1	26.65	26.50	0	4,192	0.00%
2019/08/19	1	26.05	23	26.19	26.25	-22	4,110	-0.54%
2019/08/16	1	25.85	26	26.30	25.80	-25	4,037	-0.62%
2019/08/15	21	26.14	2	25.98	26.15	19	3,992	0.48%
2019/08/14	1	26.10	1	25.80	25.70	0	3,939	0.00%
2019/08/13	6	26.01	0	0.00	25.75	6	3,863	0.16%
2019/08/12	0	0.00	2	24.90	25.95	-2	3,757	-0.05%
2019/08/06	1	23.05	0	0.00	24.00	1	3,791	0.03%
2019/08/05	1	23.65	16	23.77	23.70	-15	3,887	-0.39%
2019/08/02	1	24.55	20	24.70	24.50	-19	3,916	-0.49%
2019/08/01	28	25.39	0	0.00	25.35	28	3,965	0.71%
2019/07/30	6	26.17	0	0.00	25.65	6	4,010	0.15%
2019/07/29	4	26.80	0	0.00	26.35	4	4,035	0.10%
2019/07/26	0	0.00	4	27.00	26.75	-4	4,037	-0.10%
2019/07/25	4	26.50	64	26.49	27.00	-60	4,028	-1.49%
2019/07/24	4	26.45	0	0.00	26.65	4	3,979	0.10%
2019/07/23	56	25.92	0	0.00	25.95	56	3,926	1.43%
2019/07/22	30	25.60	0	0.00	25.65	30	3,953	0.76%
2019/07/16	0	0.00	1	26.75	26.70	-1	4,076	-0.02%
2019/07/15	4	26.53	7	26.55	26.50	-3	4,108	-0.07%
2019/07/10	2	26.95	0	0.00	27.20	2	4,515	0.04%
2019/07/09	0	0.00	1	27.25	26.90	-1	4,696	-0.02%
2019/07/08	0	27.50	1	28.10	27.45	-1	5,160	-0.02%
2019/07/05	0	27.00	24	27.26	27.00	-24	5,857	-0.41%
2019/07/04	2	25.70	38	26.53	26.75	-36	5,700	-0.63%
2019/07/03	1	25.20	0	0.00	25.20	1	5,573	0.02%
2019/07/02	6	26.42	5	25.89	25.90	1	5,601	0.02%
2019/07/01	0	0.00	4	25.88	26.00	-4	5,601	-0.07%
2019/06/28	2	25.70	5	25.30	25.30	-3	5,626	-0.05%
2019/06/27	0	0.00	5	25.55	25.35	-5	5,719	-0.09%
2019/06/21	2	25.83	0	0.00	25.55	2	5,895	0.03%
2019/06/19	0	0.00	1	25.80	25.80	-1	5,979	-0.02%
2019/06/18	3	25.85	4	25.53	25.30	-1	6,078	-0.02%
2019/06/17	0	0.00	3	25.95	25.90	-3	6,100	-0.05%
2019/06/14	12	24.99	4	25.13	25.25	8	6,083	0.13%
2019/06/12	22	25.40	0	0.00	25.00	22	6,351	0.35%
2019/06/11	30	25.35	0	0.00	25.30	30	6,380	0.47%
2019/06/06	1	25.05	9	25.09	24.50	-8	6,437	-0.12%
2019/06/05	0	24.50	0	24.50	24.50	0	6,393	0.00%
2019/06/04	1	24.30	3	24.35	24.25	-2	6,454	-0.03%
2019/06/03	3	24.48	2	24.20	24.25	1	6,495	0.02%
2019/05/30	3	24.42	0	0.00	24.60	3	6,532	0.05%
2019/05/27	1	24.55	10	24.60	24.55	-9	6,765	-0.13%
2019/05/24	0	0.00	6	24.10	24.10	-6	6,787	-0.09%
2019/05/22	0	0.00	1	24.60	24.20	-1	6,957	-0.01%
2019/05/20	1	23.90	0	0.00	23.90	1	7,087	0.01%
2019/05/17	7	24.04	5	24.70	23.90	2	7,294	0.03%
2019/05/15	5	25.00	3	24.88	25.05	2	7,709	0.03%
2019/05/14	12	24.42	0	0.00	24.55	12	8,016	0.15%
2019/05/13	11	24.39	6	23.70	23.30	5	8,253	0.06%
2019/05/10	5	25.80	4	24.93	25.05	1	8,743	0.01%
2019/05/09	5	26.04	2	25.50	25.50	3	8,772	0.03%
2019/05/07	1	26.55	0	0.00	26.65	1	8,903	0.01%
2019/05/06	3	26.38	0	0.00	26.30	3	8,994	0.03%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	1	27.10	0	0.00	27.35	1	9,345	0.01%
2019/04/30	1	26.95	2	26.90	27.20	-1	9,520	-0.01%
2019/04/29	0	0.00	4	26.80	26.60	-4	9,689	-0.04%
2019/04/24	0	0.00	2	28.35	28.35	-2	10,373	-0.02%
2019/04/23	11	29.08	16	28.44	28.75	-5	10,579	-0.05%
2019/04/22	11	29.02	9	29.04	28.80	2	10,535	0.02%
2019/04/19	4	28.99	5	28.91	28.90	-1	10,523	-0.01%
2019/04/18	5	28.99	15	29.18	28.65	-10	10,517	-0.10%
2019/04/17	3	29.77	5	29.95	29.85	-2	10,458	-0.02%
2019/04/16	13	29.51	8	29.78	30.15	5	10,576	0.05%
2019/04/15	1	29.60	3	29.53	29.25	-2	10,637	-0.02%
2019/04/12	11	30.06	5	30.33	29.05	6	10,596	0.06%
2019/04/11	5	30.74	22	30.51	30.70	-17	10,145	-0.17%
2019/04/10	7	28.16	23	28.39	28.55	-16	9,180	-0.17%
2019/04/09	11	27.99	0	0.00	27.85	11	9,094	0.12%
2019/04/08	1	27.65	0	0.00	27.50	1	9,061	0.01%
2019/04/03	1	27.70	1	27.50	27.60	0	9,079	0.00%
2019/04/02	2	27.40	0	0.00	27.25	2	9,083	0.02%
2019/04/01	2	27.23	0	0.00	27.30	2	9,101	0.02%
2019/03/28	2	26.80	4	27.15	26.65	-2	9,332	-0.02%
2019/03/27	0	0.00	2	26.63	26.90	-2	9,489	-0.02%
2019/03/26	2	26.13	0	0.00	26.05	2	9,577	0.02%
2019/03/25	2	26.15	2	26.10	26.10	0	9,814	0.00%
2019/03/22	10	27.52	2	27.15	27.15	8	9,900	0.08%
2019/03/21	1	27.35	4	27.41	27.55	-3	10,038	-0.03%
2019/03/20	3	26.67	10	26.55	26.55	-7	10,738	-0.07%
2019/03/19	0	0.00	2	26.63	26.70	-2	10,914	-0.02%
2019/03/18	11	26.32	0	0.00	26.25	11	10,916	0.10%
2019/03/15	2	27.48	0	0.00	27.15	2	10,826	0.02%
2019/03/14	1	28.20	0	0.00	27.70	1	10,870	0.01%
2019/03/13	0	0.00	1	28.05	28.00	-1	11,142	-0.01%
2019/03/11	5	27.48	9	27.47	27.50	-4	11,605	-0.03%
2019/03/08	2	27.75	0	0.00	27.70	2	12,319	0.02%
2019/03/07	1	28.80	6	28.92	28.50	-5	13,170	-0.04%
2019/03/06	12	28.78	0	0.00	28.70	12	13,509	0.09%
2019/03/05	1	28.85	1	28.85	28.75	0	13,769	0.00%
2019/03/04	3	29.18	22	29.13	29.30	-19	13,904	-0.14%
2019/02/27	5	29.00	1	28.85	28.75	4	13,919	0.03%
2019/02/26	6	29.92	4	29.60	29.45	2	13,911	0.01%
2019/02/22	3	30.40	1	30.90	30.10	2	14,172	0.01%
2019/02/21	1	30.05	15	30.16	30.20	-14	14,153	-0.10%
2019/02/20	2	30.23	2	30.40	30.15	0	14,199	0.00%
2019/02/19	1	30.20	1	30.25	30.15	0	14,224	0.00%
2019/02/18	29	30.22	78	30.16	29.95	-49	14,215	-0.34%
2019/02/15	48	32.07	19	32.30	31.00	29	14,082	0.21%
2019/02/14	3	31.57	15	31.76	31.25	-12	13,848	-0.09%
2019/02/13	13	31.54	10	31.67	31.35	3	13,838	0.02%
2019/02/12	55	31.03	16	30.95	31.30	39	13,648	0.29%
2019/02/11	20	30.37	22	30.47	31.15	-2	13,564	-0.01%
2019/01/30	1	28.80	4	28.85	28.55	-3	13,213	-0.02%
2019/01/29	10	28.70	0	0.00	28.90	10	13,385	0.07%
2019/01/28	10	29.06	3	29.50	29.00	7	13,834	0.05%
2019/01/25	11	28.72	0	0.00	28.75	11	14,039	0.08%
2019/01/24	11	29.19	7	29.08	28.40	4	14,141	0.03%
2019/01/23	16	28.00	16	28.31	28.25	0	13,989	0.00%
2019/01/22	3	29.15	0	0.00	28.10	3	14,086	0.02%
2019/01/21	0	0.00	15	29.20	28.80	-15	13,979	-0.11%
2019/01/18	8	28.57	13	28.93	29.05	-5	13,906	-0.04%
2019/01/17	7	29.51	10	28.65	28.40	-3	13,893	-0.02%
2019/01/16	7	28.15	5	28.53	28.95	2	13,553	0.01%
2019/01/15	2	27.55	3	27.40	27.05	-1	13,306	-0.01%
2019/01/14	0	26.60	0	26.60	26.25	0	13,137	0.00%
2019/01/10	0	26.70	2	26.65	26.85	-2	13,196	-0.02%
2019/01/09	13	26.93	6	27.32	26.40	7	13,169	0.05%
2019/01/08	14	26.86	11	27.00	26.75	3	13,080	0.02%
2019/01/07	3	25.10	7	26.11	26.85	-4	12,900	-0.03%
2019/01/04	8	23.86	16	24.27	24.45	-8	12,832	-0.06%
2019/01/03	0	0.00	1	25.65	25.45	-1	12,756	-0.01%
2019/01/02	1	26.05	0	0.00	25.70	1	12,860	0.01%
2018/12/28	12	25.45	15	25.49	25.45	-3	12,985	-0.02%
2018/12/27	15	25.77	13	25.50	25.45	2	13,109	0.02%
2018/12/26	0	0.00	4	25.63	24.95	-4	13,064	-0.03%
2018/12/25	2	25.63	0	0.00	25.60	2	13,032	0.02%
2018/12/24	7	26.58	6	26.30	26.50	1	12,977	0.01%
2018/12/22	6	26.40	13	26.35	26.25	-7	13,007	-0.05%
2018/12/21	21	26.40	16	26.08	26.95	5	13,020	0.04%
2018/12/20	10	25.31	9	25.59	25.65	1	12,743	0.01%
2018/12/19	13	25.68	13	25.86	25.45	0	12,634	0.00%
2018/12/18	15	25.91	9	26.06	26.00	6	12,559	0.05%
2018/12/17	13	27.57	0	0.00	27.25	13	12,402	0.10%
2018/12/14	6	27.55	4	27.71	27.70	2	12,378	0.02%
2018/12/13	35	29.94	15	29.67	28.80	20	12,204	0.16%
2018/12/12	2	28.13	7	29.53	29.70	-5	11,430	-0.04%
2018/12/10	8	26.66	7	26.69	26.70	1	11,295	0.01%
2018/12/07	1	28.30	4	28.05	28.10	-3	11,245	-0.03%
2018/12/06	17	27.90	7	27.81	27.55	10	11,175	0.09%
2018/12/05	5	30.13	1	30.10	30.25	4	10,997	0.04%
2018/12/04	13	31.58	15	31.52	31.50	-2	10,949	-0.02%
2018/12/03	30	32.54	7	32.47	31.90	23	10,750	0.21%
2018/11/30	47	30.32	47	30.50	31.25	0	10,080	0.00%
2018/11/29	4	27.70	9	27.58	28.45	-5	9,212	-0.05%
2018/11/28	4	25.61	2	25.60	25.90	2	8,915	0.02%
2018/11/27	3	24.50	0	0.00	24.80	3	8,751	0.03%
2018/11/26	1	24.00	0	0.00	23.75	1	8,657	0.01%
2018/11/22	1	25.80	0	0.00	24.25	1	9,015	0.01%
2018/11/21	1	25.80	2	26.18	25.55	-1	8,951	-0.01%
2018/11/20	1	25.75	2	25.80	25.75	-1	8,885	-0.01%
2018/11/19	3	25.43	1	25.75	25.65	2	8,898	0.02%
2018/11/16	7	24.74	5	24.70	24.60	2	9,020	0.02%
2018/11/15	0	0.00	15	24.43	24.45	-15	9,163	-0.16%
2018/11/13	5	23.35	1	23.95	24.15	4	9,201	0.04%
2018/11/12	10	24.04	0	0.00	24.10	10	9,232	0.11%
2018/11/09	0	0.00	1	23.50	23.80	-1	9,218	-0.01%
2018/11/08	5	25.65	7	25.95	24.65	-2	9,232	-0.02%
2018/11/07	1	25.85	1	24.90	25.80	0	9,204	0.00%
2018/11/06	2	24.60	10	24.65	24.30	-8	9,220	-0.09%
2018/11/05	22	26.57	10	26.75	25.75	12	9,225	0.13%
2018/11/02	11	24.97	6	25.74	26.00	5	8,734	0.06%
2018/11/01	1	23.35	2	23.28	23.65	-1	8,434	-0.01%
2018/10/31	11	22.00	22	21.86	22.25	-11	8,304	-0.13%
2018/10/30	12	20.73	20	20.87	21.00	-8	8,139	-0.10%
2018/10/29	14	20.54	3	20.75	20.30	11	8,095	0.14%
2018/10/26	18	20.49	19	20.52	20.30	-1	8,223	-0.01%
2018/10/25	11	20.92	1	20.75	20.75	10	8,232	0.12%
2018/10/24	2	23.00	1	23.00	23.05	1	8,230	0.01%
2018/10/23	0	0.00	14	23.75	23.00	-14	8,421	-0.17%
2018/10/22	3	23.15	2	23.05	23.90	1	8,524	0.01%
2018/10/19	2	23.40	0	0.00	23.25	2	8,669	0.02%
2018/10/18	16	24.55	16	24.77	24.50	0	8,841	0.00%
2018/10/17	15	24.73	5	24.90	24.25	10	8,960	0.11%
2018/10/15	1	24.20	1	24.75	24.75	0	9,181	0.00%
2018/10/12	4	22.95	13	23.64	24.05	-9	9,501	-0.09%
2018/10/11	7	23.10	0	0.00	23.05	7	9,716	0.07%
2018/10/09	0	0.00	15	25.43	25.60	-15	9,883	-0.15%
2018/10/08	0	26.40	4	26.25	26.30	-4	9,900	-0.04%
2018/10/05	3	28.88	0	0.00	28.60	3	9,810	0.03%
2018/10/03	15	33.14	4	32.05	32.05	11	9,966	0.11%
2018/10/02	5	33.35	0	0.00	33.40	5	10,174	0.05%
2018/10/01	0	0.00	1	33.10	33.00	-1	10,261	-0.01%
2018/09/28	1	32.35	0	0.00	32.35	1	10,444	0.01%
2018/09/25	0	0.00	1	34.00	33.95	-1	11,420	-0.01%
2018/09/21	3	32.65	3	32.60	32.85	0	11,721	0.00%
2018/09/18	4	33.56	3	33.20	33.20	1	11,875	0.01%
2018/09/14	1	34.50	0	0.00	34.65	1	12,053	0.01%
2018/09/12	0	0.00	4	34.05	33.95	-4	12,365	-0.03%
2018/09/11	2	33.75	1	34.00	34.10	1	12,775	0.01%
2018/09/10	4	33.50	0	0.00	33.50	4	12,938	0.03%
2018/09/07	1	38.10	1	37.05	37.20	0	13,031	0.00%
2018/09/06	1	38.15	1	38.20	38.20	0	13,277	0.00%
2018/09/04	0	0.00	1	39.20	40.35	-1	14,177	-0.01%
2018/09/03	1	38.55	2	40.28	38.80	-1	14,395	-0.01%
2018/08/31	0	0.00	2	41.43	41.65	-2	14,562	-0.01%
2018/08/30	2	41.85	0	0.00	41.85	2	14,713	0.01%
2018/08/29	7	41.61	5	41.18	40.90	2	14,755	0.01%
2018/08/27	1	39.25	1	39.60	39.60	0	15,665	0.00%
2018/08/23	3	38.58	5	38.70	37.90	-2	16,866	-0.01%
2018/08/22	3	37.95	1	40.00	39.20	2	17,355	0.01%
2018/08/21	2	36.50	1	37.20	37.20	1	17,414	0.01%
2018/08/17	2	38.00	1	37.05	37.05	1	18,015	0.01%
2018/08/15	1	37.65	1	37.40	37.40	0	18,284	0.00%
2018/08/14	2	38.70	0	0.00	39.20	2	18,368	0.01%
2018/08/13	2	37.43	0	0.00	37.45	2	18,516	0.01%
2018/08/10	3	42.67	1	43.35	41.00	2	18,671	0.01%
2018/08/09	2	45.20	2	44.50	44.70	0	18,662	0.00%
2018/08/08	2	45.95	1	45.05	44.60	1	19,369	0.01%
2018/08/07	3	45.60	3	45.35	45.30	0	19,748	0.00%
2018/08/06	0	0.00	3	44.30	44.50	-3	19,966	-0.02%
2018/08/03	1	44.65	0	0.00	45.10	1	20,087	0.00%
2018/08/02	1	43.25	1	43.20	43.25	0	20,151	0.00%
2018/07/31	5	46.62	4	47.25	47.00	1	20,239	0.00%
2018/07/30	0	0.00	1	47.80	46.45	-1	20,574	0.00%
2018/07/27	1	48.40	0	0.00	48.65	1	20,620	0.00%
2018/07/26	0	0.00	1	47.50	47.65	-1	20,598	0.00%
2018/07/25	4	46.66	4	46.68	47.10	0	20,590	0.00%
2018/07/24	1	45.15	0	0.00	44.95	1	20,477	0.00%
2018/07/23	6	43.18	11	43.12	43.50	-5	20,442	-0.02%
2018/07/20	6	44.60	6	43.50	43.50	0	20,453	0.00%
2018/07/18	2	46.03	0	0.00	45.85	2	20,485	0.01%
2018/07/17	3	50.57	2	50.70	50.90	1	20,276	0.00%
2018/07/16	6	50.75	8	49.70	49.65	-2	20,265	-0.01%
2018/07/13	7	52.71	5	52.18	52.00	2	20,283	0.01%
2018/07/12	8	52.18	7	52.53	52.60	1	20,531	0.00%
2018/07/11	4	52.90	3	51.63	51.80	1	20,832	0.00%
2018/07/10	5	53.26	4	53.18	52.40	1	20,859	0.00%
2018/07/09	3	54.13	0	0.00	54.00	3	20,861	0.01%
2018/07/06	3	54.80	3	55.60	55.50	0	20,896	0.00%
2018/07/05	2	60.30	2	57.90	57.90	0	20,969	0.00%
2018/07/04	1	59.30	2	59.75	59.30	-1	20,875	0.00%
2018/07/03	7	61.07	7	62.24	61.50	0	20,903	0.00%
2018/07/02	3	59.33	3	60.00	59.30	0	20,719	0.00%
2018/06/28	0	0.00	1	56.30	55.80	-1	20,679	0.00%
2018/06/27	0	0.00	2	58.10	57.60	-2	21,421	-0.01%
2018/06/26	4	57.18	3	57.60	57.60	1	21,661	0.00%
2018/06/25	2	57.00	1	57.90	56.70	1	22,331	0.00%
2018/06/22	19	59.41	16	58.08	58.40	3	22,758	0.01%
2018/06/21	12	59.08	2	57.80	57.80	10	22,747	0.04%
2018/06/20	5	59.68	5	57.94	57.60	0	22,667	0.00%
2018/06/19	1	57.10	1	57.00	57.00	0	22,460	0.00%
2018/06/15	2	60.70	21	60.55	59.50	-19	22,427	-0.08%
2018/06/14	0	0.00	41	60.96	59.60	-41	22,244	-0.18%
2018/06/13	4	59.78	6	60.08	58.70	-2	21,992	-0.01%
2018/06/12	1	60.70	1	61.50	65.10	0	21,603	0.00%
2018/06/11	3	60.20	5	60.10	60.00	-2	21,153	-0.01%
2018/06/08	61	61.82	0	0.00	59.60	61	21,069	0.29%
2018/06/07	1	60.60	3	60.00	59.80	-2	20,875	-0.01%
2018/06/06	1	61.90	3	61.30	60.60	-2	20,827	-0.01%
2018/06/05	27	62.88	87	64.89	60.60	-60	21,042	-0.29%
2018/06/04	17	67.69	6	66.77	64.40	11	20,988	0.05%
2018/06/01	14	62.31	16	63.91	66.60	-2	20,470	-0.01%
2018/05/31	59	62.74	8	63.91	60.60	51	19,774	0.26%
2018/05/30	8	59.56	3	59.50	61.20	5	19,175	0.03%
2018/05/29	0	0.00	2	57.65	57.20	-2	18,789	-0.01%
2018/05/28	5	56.70	7	56.70	56.70	-2	18,734	-0.01%
2018/05/25	5	53.40	4	53.70	53.80	1	18,330	0.01%
2018/05/24	1	51.80	4	51.80	51.80	-3	18,130	-0.02%
2018/05/23	1	50.10	4	51.00	50.10	-3	18,104	-0.02%
2018/05/22	2	50.70	2	52.20	50.70	0	17,897	0.00%
2018/05/21	7	51.14	9	50.93	50.60	-2	17,741	-0.01%
2018/05/18	15	55.17	13	52.68	52.10	2	17,470	0.01%
2018/05/17	2	57.40	1	57.30	57.30	1	17,203	0.01%
2018/05/16	8	59.39	4	58.67	58.20	4	17,002	0.02%
2018/05/15	0	0.00	3	58.03	59.10	-3	16,351	-0.02%
2018/05/14	2	53.50	0	53.80	53.80	2	16,107	0.01%
2018/05/11	9	53.10	9	50.90	50.60	0	15,878	0.00%
2018/05/10	4	52.70	3	52.50	52.60	1	15,750	0.01%
2018/05/09	3	51.37	0	0.00	51.10	3	15,652	0.02%
2018/05/08	2	52.70	2	53.30	51.60	0	15,544	0.00%
2018/05/07	2	52.80	0	54.00	54.00	2	15,424	0.01%
2018/05/03	2	47.53	2	48.60	48.50	0	14,859	0.00%
2018/05/02	2	49.95	5	48.88	48.10	-3	15,094	-0.02%
2018/04/30	2	49.33	1	50.50	50.50	1	15,025	0.01%
2018/04/26	4	47.68	2	47.80	47.80	2	15,154	0.01%
2018/04/25	3	47.92	1	46.90	46.90	2	15,449	0.01%
2018/04/24	4	46.09	5	47.63	47.75	-1	15,601	-0.01%
2018/04/23	0	47.80	4	48.20	47.65	-4	15,674	-0.03%
2018/04/20	4	50.50	6	50.13	50.00	-2	16,131	-0.01%
2018/04/19	0	0.00	1	49.90	49.90	-1	16,878	-0.01%
2018/04/18	5	48.78	4	49.09	49.05	1	16,811	0.01%
2018/04/17	2	51.10	0	0.00	47.55	2	16,604	0.01%
2018/04/16	2	53.60	1	52.80	52.70	1	16,259	0.01%
2018/04/13	4.3	54.12	5	54.74	54.60	-0.7	16,165	0.00%
2018/04/12	2	55.40	7	55.53	55.90	-5	16,055	-0.03%
2018/04/11	0	0.00	1	54.00	57.30	-1	16,235	-0.01%
2018/04/10	6	54.00	0	0.00	52.40	6	16,328	0.04%
2018/04/09	12	55.64	4	56.52	54.00	8	16,599	0.05%
2018/04/03	3	53.30	13	53.87	55.50	-10	16,941	-0.06%
2018/04/02	6	50.50	5	50.24	50.60	1	16,618	0.01%
2018/03/31	6	50.38	2	50.30	49.80	4	16,814	0.02%
2018/03/30	4	49.80	37	51.09	49.50	-33	16,775	-0.20%
2018/03/29	11	47.70	26	47.29	48.35	-15	15,886	-0.09%
2018/03/28	10	46.54	5	46.71	46.50	5	15,454	0.03%
2018/03/27	2	44.45	18	46.06	46.40	-16	14,681	-0.11%
2018/03/26	8	39.82	2	40.83	42.20	6	14,229	0.04%
2018/03/23	4	39.66	10	39.62	39.50	-6	14,181	-0.04%
2018/03/22	6	42.43	8	41.09	41.00	-2	14,100	-0.01%
2018/03/21	0	0.00	8	41.56	42.00	-8	13,843	-0.06%
2018/03/20	4	40.14	3	39.75	39.75	1	13,608	0.01%
2018/03/19	10	40.45	1	40.50	40.45	9	13,536	0.07%
2018/03/16	9	39.94	8	39.80	39.60	1	13,452	0.01%
2018/03/15	0	0.00	7	39.50	39.70	-7	13,402	-0.05%
2018/03/14	5	41.06	7	40.71	40.30	-2	13,392	-0.01%
2018/03/13	13	40.09	12	40.17	39.85	1	13,261	0.01%
2018/03/12	6	40.52	5	40.32	40.20	1	13,267	0.01%
2018/03/09	20	40.68	16	40.75	39.40	4	13,276	0.03%
2018/03/08	4	38.76	9	39.73	40.65	-5	13,007	-0.04%
2018/03/07	6	38.73	5	38.43	37.80	1	12,640	0.01%
2018/03/06	7	37.94	0	0.00	37.75	7	12,779	0.05%
2018/03/05	5	38.90	5	37.55	37.50	0	13,422	0.00%
2018/03/02	3	39.55	0	0.00	39.10	3	13,869	0.02%
2018/03/01	2	37.80	0	0.00	39.40	2	13,587	0.01%
2018/02/27	0	0.00	2	37.60	37.00	-2	13,458	-0.01%
2018/02/26	0	0.00	3	37.70	37.65	-3	13,563	-0.02%
2018/02/21	2	35.45	2	35.45	35.50	0	13,554	0.00%
2018/02/12	1	33.55	0	0.00	33.90	1	13,482	0.01%
2018/02/08	0	0.00	1	33.65	33.20	-1	13,354	-0.01%
2018/02/07	3	34.80	0	0.00	34.60	3	13,440	0.02%
2018/02/06	0	0.00	2	34.05	32.35	-2	13,389	-0.01%
2018/02/05	0	0.00	1	35.65	35.80	-1	13,266	-0.01%
2018/02/02	0	0.00	1	36.30	36.30	-1	13,266	-0.01%
2018/02/01	2	36.75	4	36.60	36.60	-2	13,289	-0.02%
2018/01/31	2	36.65	0	0.00	36.45	2	13,308	0.02%
2018/01/30	0	0.00	1	37.80	36.90	-1	13,336	-0.01%
2018/01/29	2	39.08	4	38.84	38.25	-2	13,305	-0.02%
2018/01/26	2	38.95	0	0.00	38.95	2	13,367	0.01%
2018/01/25	1	38.70	0	0.00	37.90	1	13,386	0.01%
2018/01/24	2	39.15	1	39.10	38.70	1	13,297	0.01%
2018/01/23	0	0.00	1	39.20	38.30	-1	13,411	-0.01%
2018/01/22	11	39.64	10	39.40	39.40	1	13,872	0.01%
2018/01/19	10	39.57	11	39.45	39.90	-1	14,166	-0.01%
2018/01/18	0	0.00	2	39.50	38.90	-2	13,806	-0.01%
2018/01/17	10	38.80	10	38.92	39.70	0	13,511	0.00%
2018/01/16	9	37.16	7	37.80	38.55	2	13,081	0.02%
2018/01/15	5	36.10	97	37.80	38.10	-92	12,653	-0.73%
2018/01/12	0	34.65	0	0.00	34.65	0	11,733	0.00%
2018/01/08	10	34.85	1	35.40	34.35	9	11,867	0.08%
2018/01/05	71	36.00	0	0.00	36.15	71	11,897	0.60%
2018/01/04	1	33.60	2	34.95	35.30	-1	11,835	-0.01%
2018/01/03	9	33.36	15	33.62	33.55	-6	11,730	-0.05%
2018/01/02	2	31.50	1	33.00	32.40	1	11,342	0.01%