強茂 (2481)-華南永昌-鶯歌券商分點個股進出

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
55.7
漲跌
▲0.3
漲幅
+0.54%
成交量
606張
產業
上市半導體類股
1260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-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/10	1	55.50	2	55.30	55.40	-1	1,281	-0.08%
2024/05/07	0	0.00	3	55.37	55.70	-3	1,278	-0.23%
2024/05/02	1	55.80	1	55.90	55.80	0	1,279	0.00%
2024/04/30	2	58.10	3	57.33	56.70	-1	1,284	-0.08%
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/22	0	0.00	3	53.07	52.80	-3	1,406	-0.21%
2024/04/19	1	55.10	0	0.00	53.80	1	1,403	0.07%
2024/04/18	2	56.40	0	0.00	56.80	2	1,389	0.14%
2024/04/17	1	56.70	0	0.00	56.80	1	1,395	0.07%
2024/04/16	1	56.10	2	55.30	55.80	-1	1,411	-0.07%
2024/04/15	2	58.30	0	0.00	58.30	2	1,390	0.14%
2024/04/12	1	59.10	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1	58.80	1	58.70	59.70	0	1,380	0.00%
2024/04/10	0	0.00	1	59.70	59.70	-1	1,397	-0.07%
2024/04/03	11	57.81	0	0.00	58.20	11	1,459	0.75%
2024/03/22	0	0.00	4	57.50	57.70	-4	1,668	-0.24%
2024/03/19	2	56.75	0	0.00	56.50	2	2,247	0.09%
2024/03/18	1	56.60	7	56.70	56.90	-6	2,253	-0.27%
2024/03/15	3	57.27	0	0.00	57.10	3	2,284	0.13%
2024/03/14	1	58.10	0	0.00	57.60	1	2,344	0.04%
2024/03/08	1	60.30	1	60.70	59.20	0	2,410	0.00%
2024/03/07	1	59.80	0	0.00	60.30	1	2,431	0.04%
2024/03/06	0	0.00	6	60.97	60.90	-6	2,561	-0.23%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/23	1	62.20	0	0.00	62.20	1	2,878	0.03%
2024/02/22	1	63.70	0	0.00	63.10	1	2,893	0.03%
2024/02/19	3	64.00	0	0.00	63.80	3	2,891	0.10%
2024/02/16	1	63.30	0	0.00	63.30	1	2,896	0.03%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/19	4	63.03	1	63.00	63.00	3	2,895	0.10%
2024/01/18	0	63.00	0	0.00	62.70	0	2,899	0.00%
2024/01/17	0	0.00	1	65.80	63.10	-1	2,895	-0.03%
2024/01/16	0	0.00	0.2	64.51	64.80	-0.2	2,802	-0.01%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1	63.90	0	0.00	63.90	1	2,783	0.04%
2024/01/08	0	0.00	0.2	65.30	64.90	-0.2	2,771	-0.01%
2024/01/05	6	65.20	0	0.00	64.70	6	2,770	0.22%
2024/01/04	2	64.95	0	0.00	65.00	2	2,764	0.07%
2024/01/03	1.2	65.45	0	0.00	65.70	1.2	2,741	0.04%
2023/12/29	2	67.60	0	0.00	67.30	2	2,646	0.08%
2023/12/28	3	67.77	2	68.90	67.80	1	2,629	0.04%
2023/12/26	1	69.40	0	0.00	69.00	1	2,568	0.04%
2023/12/25	3	70.30	2	71.00	69.30	1	2,552	0.04%
2023/12/22	0.2	69.00	1	69.60	69.60	-0.9	2,486	-0.03%
2023/12/20	1	69.90	3	70.03	68.60	-2	2,439	-0.08%
2023/12/19	7	68.13	3	68.40	68.50	4	2,392	0.17%
2023/12/18	4	69.95	4	70.07	69.30	0	2,342	0.00%
2023/12/15	115	72.26	116	72.56	69.30	-1	2,231	-0.04%	大買/大賣/
2023/12/14	0	0.00	5	69.66	70.30	-5	1,847	-0.27%
2023/12/13	2	68.60	0	0.00	68.30	2	1,755	0.11%
2023/12/12	3	68.70	2	69.30	69.00	1	1,771	0.06%
2023/12/11	3	68.70	6	69.55	69.00	-3	1,776	-0.17%
2023/12/08	2	68.60	0	0.00	68.60	2	1,714	0.12%
2023/12/07	1	67.50	0	0.00	67.10	1	1,699	0.06%
2023/12/05	1	67.30	0	0.00	68.70	1	1,673	0.06%
2023/12/04	4	68.58	2	68.80	68.50	2	1,630	0.12%
2023/12/01	3	70.00	0	0.00	70.20	3	1,573	0.19%
2023/11/30	1	70.80	12	69.10	70.70	-11	1,431	-0.77%
2023/11/29	3	65.97	12	65.03	65.90	-9	1,156	-0.78%
2023/11/28	0	0.00	1	64.10	63.80	-1	1,104	-0.09%
2023/11/22	0	0.00	1	64.00	63.80	-1	1,142	-0.09%
2023/11/21	0.1	63.46	1	63.40	63.70	-0.9	1,146	-0.08%
2023/11/20	6	62.62	1	62.70	62.90	5	1,139	0.44%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/03	0	0.00	8	61.63	61.00	-8	1,449	-0.55%
2023/11/01	0	0.00	1	60.00	60.00	-1	1,499	-0.07%
2023/10/27	1	61.60	0.2	62.20	61.40	0.8	1,633	0.05%
2023/10/25	0	0.00	1.2	63.20	62.90	-1.2	1,748	-0.07%
2023/10/20	1	61.00	0	0.00	61.80	1	1,961	0.05%
2023/10/16	0.2	63.50	0	0.00	63.30	0.2	2,403	0.01%
2023/10/12	0	64.50	0	0.00	64.70	0	3,391	0.00%
2023/10/11	0	0.00	1	64.40	64.20	-1	3,635	-0.03%
2023/10/04	3	63.50	0	0.00	63.80	3	5,391	0.06%
2023/10/03	1	64.90	0	0.00	64.40	1	5,595	0.02%
2023/09/26	7	64.10	1	64.00	64.00	6	5,682	0.11%
2023/09/25	1	65.30	8	65.28	65.10	-7	5,697	-0.12%
2023/09/22	7.2	64.19	0	0.00	64.50	7.2	5,702	0.13%
2023/09/21	0	0.00	1	64.10	64.00	-1	5,704	-0.02%
2023/09/19	1	66.40	2	66.30	65.80	-1	5,784	-0.02%
2023/09/18	0	0.00	1	67.40	67.10	-1	5,793	-0.02%
2023/09/15	1	66.60	0	0.00	66.40	1	5,809	0.02%
2023/09/13	2	65.55	0	0.00	65.80	2	5,789	0.03%
2023/09/12	2	65.80	1	66.00	65.80	1	5,816	0.02%
2023/09/07	1	64.70	1	65.10	64.70	0	5,837	0.00%
2023/09/04	0	0.00	1	65.10	64.90	-1	5,958	-0.02%
2023/08/29	3	61.70	0	0.00	62.70	3	6,070	0.05%
2023/08/24	1	63.60	2	62.80	62.60	-1	6,106	-0.02%
2023/08/23	2	62.40	0	0.00	62.30	2	6,159	0.03%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/15	0.1	63.10	0	0.00	63.10	0.1	6,199	0.00%
2023/08/11	3	65.50	0	0.00	65.20	3	6,171	0.05%
2023/08/10	2	67.55	0	0.00	66.80	2	6,139	0.03%
2023/08/09	2	70.50	0	0.00	70.30	2	6,052	0.03%
2023/08/08	1	72.60	0	0.00	71.80	1	6,001	0.02%
2023/08/02	3	73.10	1	74.09	71.70	2	6,010	0.03%
2023/07/28	1	74.50	1	74.79	74.80	0	5,830	0.00%
2023/07/27	3	77.60	2.4	77.46	77.80	0.6	5,781	0.01%
2023/07/26	3	76.57	1	76.20	75.40	2	5,704	0.04%
2023/07/25	1.1	76.57	13	76.73	76.50	-11.9	5,677	-0.21%
2023/07/24	3.1	75.57	0	0.00	76.30	3.1	5,619	0.05%
2023/07/21	0.1	78.06	0	0.00	77.70	0.1	5,525	0.00%
2023/07/20	1.1	78.05	4	78.08	78.60	-2.9	5,494	-0.05%
2023/07/19	4	79.23	2	80.30	77.60	2	5,426	0.04%
2023/07/18	24	83.15	20	81.34	79.90	4.1	5,296	0.08%
2023/07/17	11.1	80.05	11	79.81	80.10	0.1	4,748	0.00%
2023/07/14	15	77.53	5	77.70	78.00	10	4,388	0.23%
2023/07/13	3.1	75.18	3	75.90	75.20	0.1	4,225	0.00%
2023/07/12	26	78.63	14	78.32	76.30	12	4,058	0.30%
2023/07/11	20	76.31	16	77.90	79.00	4	3,399	0.12%
2023/07/10	2	71.45	2.3	71.68	71.90	-0.3	2,663	-0.01%
2023/07/07	0.3	68.40	0	0.00	68.00	0.3	2,516	0.01%
2023/07/05	1	70.20	1	70.10	70.10	0	2,547	0.00%
2023/07/04	0	0.00	2	69.35	69.50	-2	2,554	-0.08%
2023/07/03	1.6	69.56	0	0.00	69.40	1.6	2,600	0.06%
2023/06/28	1.2	68.90	2.1	69.55	68.70	-0.9	2,814	-0.03%
2023/06/27	3	69.30	1	70.90	68.90	2	3,105	0.06%
2023/06/21	20.2	69.49	21	69.14	69.30	-0.8	3,102	-0.03%
2023/06/19	1	67.80	0	0.00	67.80	1	3,365	0.03%
2023/06/16	1	69.10	0	0.00	68.90	1	3,404	0.03%
2023/06/13	3	70.83	0	0.00	70.90	3	3,720	0.08%
2023/06/12	0	0.00	1	71.80	70.80	-1	3,760	-0.03%
2023/06/09	0	0.00	1	70.00	70.90	-1	3,746	-0.03%
2023/06/08	1	69.20	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	4	70.28	70.30	-4	3,866	-0.10%
2023/06/06	1	69.60	1	70.20	69.40	0	3,969	0.00%
2023/06/05	1	71.40	2	71.05	71.00	-1	4,284	-0.02%
2023/06/02	2	71.30	2	70.55	71.00	0	4,565	0.00%
2023/06/01	1	70.20	0.2	70.00	70.40	0.8	4,811	0.02%
2023/05/31	1	69.70	0.8	70.12	70.00	0.2	4,813	0.01%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0	0.00	1	70.40	70.20	-1	4,800	-0.02%
2023/05/26	0.7	68.60	0	0.00	68.50	0.7	4,761	0.01%
2023/05/23	3.2	67.75	0	0.00	67.50	3.2	4,779	0.07%
2023/05/19	0	0.00	19.2	67.04	67.00	-19.2	4,807	-0.40%
2023/05/18	0.1	66.50	0	0.00	66.90	0.1	4,852	0.00%
2023/05/17	4	66.08	0	0.00	66.00	4	4,888	0.08%
2023/05/10	0.2	67.00	0	0.00	66.70	0.2	5,006	0.00%
2023/05/02	0.1	66.90	0.2	67.20	67.00	-0.1	5,540	0.00%
2023/04/26	0	0.00	1	63.70	64.40	-1	5,612	-0.02%
2023/04/25	0.2	64.30	0	0.00	64.30	0.2	5,597	0.00%
2023/04/21	0	0.00	1	66.80	66.80	-1	5,571	-0.02%
2023/04/20	0.1	69.29	0	0.00	69.20	0.1	5,542	0.00%
2023/04/18	0	0.00	1	71.60	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	3	71.90	72.20	-3	5,455	-0.05%
2023/04/13	1	71.00	12	70.83	70.10	-11	5,323	-0.21%
2023/04/12	0	0.00	1.1	71.91	71.80	-1.1	5,283	-0.02%
2023/04/11	1.1	72.10	0	0.00	72.00	1.1	5,249	0.02%
2023/04/07	1	71.70	0	0.00	71.50	1	5,213	0.02%
2023/04/06	1	71.70	0	0.00	71.70	1	5,181	0.02%
2023/03/31	0	0.00	31	71.30	71.30	-31	5,147	-0.60%
2023/03/30	1.2	70.90	0	0.00	70.80	1.2	5,119	0.02%
2023/03/29	9	71.68	5	71.97	71.00	4	5,091	0.08%
2023/03/28	10	71.31	1	71.00	70.50	9	4,993	0.18%
2023/03/27	0.2	70.10	0	0.00	69.90	0.2	4,707	0.00%
2023/03/24	32	70.03	4	70.05	70.00	28	4,711	0.59%
2023/03/23	2	70.35	3	70.27	70.30	-1	4,743	-0.02%
2023/03/22	3	72.60	3	72.17	72.00	0	4,658	0.00%
2023/03/21	2	70.75	1	70.90	71.30	1	4,563	0.02%
2023/03/20	0.3	72.00	0	0.00	71.00	0.3	4,701	0.01%
2023/03/17	0	0.00	1	68.50	68.90	-1	4,435	-0.02%
2023/03/16	17	68.42	16	67.38	67.20	1	4,405	0.02%
2023/03/15	0	0.00	8	69.65	69.00	-8	4,388	-0.18%
2023/03/14	3	68.40	0	0.00	68.10	3	4,401	0.07%
2023/03/13	2	67.90	3	68.47	69.10	-1	4,451	-0.02%
2023/03/10	4	70.25	2	69.65	69.40	2	4,458	0.04%
2023/03/09	10	71.63	1	71.30	71.70	9	4,608	0.20%
2023/03/08	3	73.60	5	72.90	72.10	-2	4,625	-0.04%
2023/03/07	4	71.80	2.2	71.15	71.80	1.8	4,341	0.04%
2023/03/06	7	70.99	7.2	70.78	70.70	-0.2	4,092	0.00%
2023/03/03	0	0.00	0.1	66.60	66.50	-0.1	3,800	0.00%
2023/03/01	0.2	67.00	0	0.00	66.30	0.2	3,827	0.01%
2023/02/24	1.2	67.33	20	67.20	66.80	-18.9	3,849	-0.49%
2023/02/22	0	0.00	5	65.94	66.20	-5	3,873	-0.13%
2023/02/21	2	68.00	1	67.50	67.60	1	3,879	0.03%
2023/02/20	1	67.20	0	0.00	67.50	1	3,947	0.03%
2023/02/17	0	0.00	5	67.00	66.90	-5	3,966	-0.13%
2023/02/16	6	67.55	1	67.70	67.70	5	3,962	0.13%
2023/02/15	0.2	66.90	0	0.00	66.30	0.2	3,941	0.00%
2023/02/14	3	67.20	0	0.00	66.50	3	3,907	0.08%
2023/02/13	0.1	66.60	0	0.00	66.50	0.1	3,927	0.00%
2023/02/10	3	68.20	0	0.00	67.00	3	3,946	0.08%
2023/02/09	5	68.60	5.1	68.99	68.50	-0.1	3,932	0.00%
2023/02/08	1	68.70	0	0.00	68.70	1	3,918	0.03%
2023/02/07	7.1	68.23	6	68.77	69.10	1.1	3,901	0.03%
2023/02/06	20	68.00	19	68.36	68.60	1	3,895	0.03%
2023/02/03	7	68.50	11	69.06	69.10	-4	3,846	-0.10%
2023/02/02	6	67.25	5	67.62	68.10	1	3,694	0.03%
2023/02/01	0	0.00	3	67.47	67.10	-3	3,638	-0.08%
2023/01/31	0.1	66.00	1	66.00	66.30	-0.9	3,600	-0.02%
2023/01/30	7	63.90	3	64.93	65.30	4	3,581	0.11%
2023/01/17	10	62.80	0	0.00	62.80	10	3,502	0.29%
2023/01/13	2	62.10	0	0.00	61.80	2	3,544	0.06%
2023/01/12	0	0.00	12	64.17	62.00	-12	3,574	-0.34%
2023/01/10	2	63.00	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0	0.00	3	62.03	63.00	-3	3,665	-0.08%
2023/01/05	0	0.00	2	60.20	60.10	-2	3,756	-0.05%
2022/12/22	10	61.50	0	0.00	60.60	10	4,080	0.25%
2022/12/21	1	60.50	0	0.00	60.60	1	4,149	0.02%
2022/12/20	0	0.00	6	61.50	61.20	-6	4,155	-0.14%
2022/12/16	1	64.00	0	0.00	64.00	1	4,209	0.02%
2022/12/15	0	0.00	2	65.60	65.40	-2	4,215	-0.05%
2022/12/14	0	0.00	1	65.00	65.00	-1	4,141	-0.02%
2022/12/13	0	0.00	5	64.90	64.60	-5	4,113	-0.12%
2022/12/12	37.1	64.98	32	65.55	64.20	5.1	4,051	0.12%
2022/12/08	2	62.50	0	0.00	63.00	2	3,895	0.05%
2022/12/06	0	0.00	0	64.80	63.50	0	3,934	0.00%
2022/12/05	0	0.00	3	64.80	66.00	-3	3,979	-0.08%
2022/12/01	23	66.43	20	65.80	65.60	3	4,047	0.07%
2022/11/30	3	62.43	1	62.60	63.10	2	3,926	0.05%
2022/11/29	10	60.80	10	60.70	60.70	0	3,892	0.00%
2022/11/28	0	0.00	1.6	61.33	61.30	-1.6	3,919	-0.04%
2022/11/25	1	60.20	0	0.00	60.40	1	4,007	0.02%
2022/11/22	0	0.00	3	59.10	58.90	-3	4,165	-0.07%
2022/11/21	0	0.00	1	60.50	60.30	-1	4,361	-0.02%
2022/11/18	1	60.50	0	0.00	60.00	1	4,769	0.02%
2022/11/17	1	61.50	1	61.00	61.50	0	4,768	0.00%
2022/11/16	4	59.63	0	0.00	60.40	4	4,782	0.08%
2022/11/15	1	59.10	0	0.00	59.30	1	4,748	0.02%
2022/11/14	0	0.00	3	57.90	58.60	-3	4,871	-0.06%
2022/11/08	0	0.00	2.1	57.47	57.30	-2.1	5,579	-0.04%
2022/11/07	0	0.00	4	58.60	58.30	-4	5,601	-0.07%
2022/11/04	1	57.90	1	58.00	57.80	0	5,692	0.00%
2022/11/02	6	57.52	0	0.00	57.20	6	5,835	0.10%
2022/10/31	0	0.00	1	55.10	55.10	-1	6,159	-0.02%
2022/10/28	41	53.70	40	53.73	53.70	1	6,484	0.02%
2022/10/27	1	55.20	2	55.50	55.60	-1	6,538	-0.02%
2022/10/26	2.1	53.71	3	53.87	53.80	-0.9	6,519	-0.01%
2022/10/25	0	0.00	2	53.10	53.10	-2	6,497	-0.03%
2022/10/24	1	53.80	4	54.00	53.10	-3	6,523	-0.05%
2022/10/19	1	53.30	0	0.00	53.20	1	6,675	0.01%
2022/10/17	2	51.40	0	0.00	52.00	2	6,812	0.03%
2022/10/14	1	52.00	1	53.00	53.00	0	7,022	0.00%
2022/10/12	1	53.80	5	53.40	53.20	-4	7,066	-0.06%
2022/10/06	14	57.26	13	57.21	58.00	1	7,179	0.01%
2022/10/05	5	59.20	5.1	59.08	57.10	-0.1	7,199	0.00%
2022/10/03	3	57.50	3	57.80	57.20	0	7,236	0.00%
2022/09/30	13.1	56.45	15	55.52	57.00	-2	7,381	-0.03%
2022/09/29	1	56.50	0	0.00	56.00	1	7,404	0.01%
2022/09/28	2	56.20	1	56.40	55.00	1	7,415	0.01%
2022/09/27	1	58.00	1	57.60	59.50	0	7,453	0.00%
2022/09/26	2	60.20	2	57.40	57.90	0	7,571	0.00%
2022/09/23	2	62.90	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	9	63.30	64.00	-9	7,688	-0.12%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/19	1	65.00	0	0.00	65.00	1	7,790	0.01%
2022/09/16	3	65.60	2	66.50	65.50	1	7,829	0.01%
2022/09/15	3	67.23	0	0.00	66.40	3	7,899	0.04%
2022/09/08	0	0.00	1	68.00	68.50	-1	8,290	-0.01%
2022/09/07	1	64.60	2	64.50	64.40	-1	8,456	-0.01%
2022/09/06	1.1	63.90	0	0.00	63.60	1.1	8,418	0.01%
2022/09/02	2.1	69.01	3	69.07	69.70	-1	8,340	-0.01%
2022/09/01	0	0.00	1	70.40	68.90	-1	8,309	-0.01%
2022/08/31	0	0.00	2	69.70	69.90	-2	8,199	-0.02%
2022/08/30	2	69.05	0	0.00	69.10	2	8,195	0.02%
2022/08/29	2	68.60	0	0.00	68.30	2	8,202	0.02%
2022/08/26	8	71.71	13	71.57	71.60	-5	8,191	-0.06%
2022/08/25	37	71.35	37	71.75	70.10	0	8,089	0.00%
2022/08/22	3	69.10	0	0.00	69.30	3	8,299	0.04%
2022/08/19	1	69.90	6	69.85	69.90	-5	8,332	-0.06%
2022/08/18	4	69.75	2	69.50	70.40	2	8,275	0.02%
2022/08/17	11	71.78	1.1	70.96	71.00	10	8,186	0.12%
2022/08/16	1	69.10	12	68.72	70.20	-11	7,927	-0.14%
2022/08/15	2	67.15	1	67.50	67.90	1	7,819	0.01%
2022/08/12	1	66.60	1	66.40	66.20	0	7,855	0.00%
2022/08/11	9	67.07	4	67.55	66.30	5	7,936	0.06%
2022/08/09	6	67.63	1	68.20	67.40	5	8,351	0.06%
2022/08/08	4	65.88	5	66.18	67.30	-1	8,537	-0.01%
2022/08/05	4.1	67.85	10	68.07	67.60	-6	8,520	-0.07%
2022/08/04	30	65.02	39	65.66	66.70	-9	8,413	-0.11%
2022/08/03	0	0.00	8	63.06	63.40	-8	8,327	-0.10%
2022/08/02	1	63.70	0	0.00	63.50	1	8,470	0.01%
2022/08/01	3	64.87	0	0.00	64.80	3	8,563	0.04%
2022/07/29	4	64.93	0	0.00	65.00	4	8,652	0.05%
2022/07/28	5	64.60	0	0.00	63.80	5	8,937	0.06%
2022/07/27	7	63.43	1.3	64.30	64.50	5.7	8,971	0.06%
2022/07/26	2	62.70	9	63.73	62.60	-7	9,027	-0.08%
2022/07/25	0	0.00	0.3	65.40	65.10	-0.3	9,039	0.00%
2022/07/22	59	65.86	50	66.12	65.80	9	9,176	0.10%
2022/07/21	15	65.30	16	65.38	66.20	-1	9,223	-0.01%
2022/07/20	6	62.52	0	0.00	62.40	6	9,154	0.07%
2022/07/19	2	60.90	4	61.10	60.90	-2	9,272	-0.02%
2022/07/18	2	59.55	0	0.00	59.80	2	9,442	0.02%
2022/07/15	2	58.70	10	58.99	59.00	-8	9,747	-0.08%
2022/07/14	16	57.14	6	57.72	58.30	10	10,055	0.10%
2022/07/12	0	0.00	4	55.50	54.80	-4	10,689	-0.04%
2022/07/11	6	58.43	4	58.75	58.10	2	10,957	0.02%
2022/07/08	29	58.42	25	58.60	58.00	4	11,017	0.04%
2022/07/07	0	0.00	5	53.20	55.80	-5	10,898	-0.05%
2022/07/06	6	55.32	0.3	55.10	53.90	5.7	10,894	0.05%
2022/07/05	0.2	56.30	1	56.20	56.50	-0.9	10,938	-0.01%
2022/07/04	0	0.00	2	58.30	56.90	-2	10,930	-0.02%
2022/07/01	1.1	59.15	20	59.20	57.90	-18.9	11,029	-0.17%
2022/06/30	2.3	64.22	1	64.40	63.00	1.3	11,036	0.01%
2022/06/29	0	0.00	1	67.70	67.60	-1	11,191	-0.01%
2022/06/27	10	69.80	10	70.30	70.00	0	13,329	0.00%
2022/06/24	0	0.00	10	66.80	67.00	-10	13,453	-0.07%
2022/06/23	11	66.74	1	65.80	66.30	10	13,603	0.07%
2022/06/22	2.2	68.39	0	0.00	66.60	2.2	13,864	0.02%
2022/06/21	7	68.89	6	67.90	69.40	1	14,058	0.01%
2022/06/20	6	66.50	0	0.00	66.10	6	14,344	0.04%
2022/06/17	7	70.27	2	69.45	69.10	5	14,401	0.03%
2022/06/16	30.2	75.36	46	75.17	71.60	-15.9	14,233	-0.11%
2022/06/14	0	0.00	1	78.00	78.90	-1	14,341	-0.01%
2022/06/13	0	0.00	2	80.10	79.50	-2	14,314	-0.01%
2022/06/10	0	0.00	2	81.00	81.80	-2	14,409	-0.01%
2022/06/09	1	81.00	1	81.40	81.50	0	14,480	0.00%
2022/06/08	3.2	81.16	0	0.00	80.80	3.2	14,506	0.02%
2022/06/07	2	81.55	2	81.10	81.50	0	14,549	0.00%
2022/06/06	20	81.40	21	81.46	81.40	-1	14,548	-0.01%
2022/06/02	1	83.30	0	0.00	83.10	1	14,535	0.01%
2022/06/01	6	84.27	2	85.55	84.00	4	14,505	0.03%
2022/05/31	14	84.09	14	84.47	83.80	0	14,345	0.00%
2022/05/30	3	83.80	72	83.27	84.50	-69	14,193	-0.49%
2022/05/26	2	79.90	2	80.40	78.90	0	13,935	0.00%
2022/05/24	0	0.00	6.1	79.88	78.70	-6.1	13,997	-0.04%
2022/05/23	7	82.04	5	82.48	81.20	2	14,026	0.01%
2022/05/20	2	80.40	2	80.90	81.20	0	14,123	0.00%
2022/05/19	2	78.50	5	79.48	81.20	-3	14,577	-0.02%
2022/05/18	110	81.37	102	81.10	81.20	8	14,594	0.05%	大買/大賣/
2022/05/17	2.1	80.95	14	80.58	82.40	-12	14,434	-0.08%
2022/05/16	11	78.80	3.2	80.53	78.40	7.8	14,348	0.05%
2022/05/13	2	77.00	4	76.75	77.20	-2	14,440	-0.01%
2022/05/12	4.1	76.85	8	76.75	75.50	-3.9	14,713	-0.03%
2022/05/11	14	77.11	5	77.02	77.10	9	15,081	0.06%
2022/05/10	3.1	74.74	0	0.00	75.50	3.1	14,961	0.02%
2022/05/09	1.1	78.95	10.1	78.10	77.10	-9	15,062	-0.06%
2022/05/06	3	79.47	8	79.26	81.20	-5	15,546	-0.03%
2022/05/05	41	81.72	32	81.70	81.40	9	15,572	0.06%
2022/05/04	6	78.58	0	0.00	78.60	6	15,326	0.04%
2022/05/03	0	0.00	4	77.80	77.90	-4	15,547	-0.03%
2022/04/29	6.1	77.75	3	77.50	76.10	3.1	15,578	0.02%
2022/04/28	2	73.85	4	75.20	76.00	-2	15,557	-0.01%
2022/04/27	2	73.95	4	73.63	76.10	-2	15,466	-0.01%
2022/04/26	14.1	77.23	5	77.90	77.00	9.1	15,339	0.06%
2022/04/25	76	79.88	67.1	79.86	78.70	8.9	15,252	0.06%
2022/04/22	12	83.27	5	84.20	82.80	7	15,120	0.05%
2022/04/21	14	83.80	11	83.65	84.60	3	14,983	0.02%
2022/04/20	3	80.14	3	80.50	80.80	0	14,855	0.00%
2022/04/19	37.1	82.65	20.1	83.32	80.60	17	14,623	0.12%
2022/04/18	1.1	82.68	0	0.00	82.00	1.1	14,444	0.01%
2022/04/15	20.2	86.37	4	87.76	85.00	16.2	14,235	0.11%
2022/04/14	11	92.38	27	91.51	90.80	-16	14,260	-0.11%
2022/04/13	2	94.40	1	94.80	93.80	1	14,192	0.01%
2022/04/12	2	93.80	0	94.00	93.30	2	14,352	0.01%
2022/04/11	12	95.41	12	96.00	95.00	0	14,407	0.00%
2022/04/07	139.1	98.69	60	99.57	98.00	79.1	14,346	0.55%	大買/
2022/04/06	13	99.54	16	100.88	101.50	-3	14,168	-0.02%
2022/04/01	24	99.86	0	0.00	100.50	24	14,162	0.17%
2022/03/31	41.1	105.24	27	103.22	102.00	14.1	13,986	0.10%
2022/03/30	37	103.50	97	106.47	105.00	-60	13,567	-0.44%
2022/03/29	21	100.00	12	100.04	98.80	9	12,340	0.07%
2022/03/28	2	98.00	1	99.50	98.40	1	12,524	0.01%
2022/03/25	14	99.52	7	100.03	99.90	7	12,582	0.06%
2022/03/24	20	97.73	17	97.51	97.80	3	12,322	0.02%
2022/03/23	39	100.14	4	99.63	99.60	35	12,188	0.29%
2022/03/22	25	101.14	2	102.50	102.50	23	12,003	0.19%
2022/03/21	3	105.83	2	105.25	105.00	1	11,884	0.01%
2022/03/18	2	103.76	83	104.07	105.00	-81	11,866	-0.68%
2022/03/17	1	101.50	16	101.31	102.00	-15	11,702	-0.13%
2022/03/16	2	97.20	2	96.30	96.30	0	11,705	0.00%
2022/03/15	14	96.63	0	0.00	95.00	14	11,863	0.12%
2022/03/14	1	103.50	1	103.50	102.00	0	11,960	0.00%
2022/03/11	3	100.07	4	99.73	101.00	-1	12,395	-0.01%
2022/03/10	53	100.97	55	101.37	99.50	-2	12,755	-0.02%
2022/03/09	2	95.30	1	96.90	97.70	1	13,630	0.01%
2022/03/08	4.1	94.13	5	95.14	93.70	-0.9	13,895	-0.01%
2022/03/07	82	98.37	0	0.00	97.30	82	14,153	0.58%
2022/03/04	0	0.00	2	101.50	101.50	-2	14,469	-0.01%
2022/03/03	3	104.00	1	104.00	103.00	2	14,750	0.01%
2022/03/02	0.1	103.50	0	0.00	103.50	0.1	14,986	0.00%
2022/03/01	11	102.14	10	103.50	103.50	1	15,294	0.01%
2022/02/25	0	0.00	2	102.50	100.50	-2	15,771	-0.01%
2022/02/24	11	100.05	8.5	101.17	99.40	2.5	16,240	0.02%
2022/02/23	7	102.50	5	103.40	104.00	2	16,640	0.01%
2022/02/22	13	101.96	11	102.41	102.50	2	17,811	0.01%
2022/02/21	9	110.11	15.1	110.47	106.00	-6.1	18,081	-0.03%
2022/02/18	3	107.33	7.3	107.93	109.00	-4.3	17,897	-0.02%
2022/02/17	3	106.17	2.5	106.30	107.00	0.5	18,019	0.00%
2022/02/16	6	108.08	7.3	107.68	107.00	-1.3	18,175	-0.01%
2022/02/15	9	108.06	10	107.00	105.00	-1	18,300	-0.01%
2022/02/14	13	105.31	15	106.47	106.00	-2	18,441	-0.01%
2022/02/11	21	104.86	90	106.07	105.00	-69	18,444	-0.37%
2022/02/10	9	102.11	1.1	102.09	103.00	7.9	18,668	0.04%
2022/02/09	7	102.71	6	103.58	103.00	1	19,384	0.01%
2022/02/08	2	99.35	27.2	101.02	102.00	-25.2	19,523	-0.13%
2022/02/07	11	94.00	2	92.70	95.00	9	19,910	0.05%
2022/01/26	2.2	90.71	2	90.80	90.50	0.2	20,923	0.00%
2022/01/25	7	91.43	5	93.02	89.50	2	22,423	0.01%
2022/01/24	4	85.23	4	85.90	91.30	0	22,697	0.00%
2022/01/21	0	0.00	1	89.10	88.70	-1	23,536	0.00%
2022/01/20	0.1	89.10	1	89.00	90.30	-0.9	24,081	0.00%
2022/01/19	1	90.30	12	91.10	90.40	-11	24,609	-0.04%
2022/01/18	1	94.20	0	0.00	92.40	1	25,087	0.00%
2022/01/17	12.1	90.59	3	91.33	92.00	9.1	25,652	0.04%
2022/01/14	2	88.75	0	0.00	89.30	2	26,174	0.01%
2022/01/13	7.1	90.01	15	90.97	90.60	-7.9	27,169	-0.03%
2022/01/12	12	92.98	12	94.43	92.70	0	27,947	0.00%
2022/01/11	13.1	95.06	6	93.70	93.70	7.1	28,558	0.02%
2022/01/10	26	94.58	26	97.25	98.60	0	28,664	0.00%
2022/01/07	74.3	95.80	34	95.35	95.00	40.3	28,617	0.14%
2022/01/06	1	100.00	2	100.50	100.50	-1	28,343	0.00%
2022/01/05	41.1	101.43	1	102.50	102.00	40.1	28,453	0.14%
2022/01/04	5.2	104.13	2	106.50	104.00	3.2	28,502	0.01%
2022/01/03	23	105.50	0	0.00	105.50	23	28,716	0.08%
2021/12/29	4	106.75	0	0.00	107.00	4	28,910	0.01%
2021/12/28	0	0.00	7	110.57	108.00	-7	29,134	-0.02%
2021/12/27	3	109.00	3	108.83	109.00	0	29,185	0.00%
2021/12/24	22	108.77	10	107.55	107.50	12	29,287	0.04%
2021/12/23	2	111.25	8	111.13	111.50	-6	29,125	-0.02%
2021/12/22	11	110.00	10	111.20	108.00	1	29,022	0.00%
2021/12/21	3	108.67	32	108.55	108.00	-29	28,709	-0.10%
2021/12/20	5	103.00	2.1	105.50	105.00	2.9	28,555	0.01%
2021/12/17	10.2	104.16	6	105.75	104.50	4.2	28,800	0.01%
2021/12/16	2	106.00	18	108.25	109.00	-16	28,899	-0.06%
2021/12/15	4	103.50	25	105.50	106.00	-21	28,763	-0.07%
2021/12/14	21	103.00	7	102.86	102.50	14	28,719	0.05%
2021/12/13	13.2	105.83	11	106.45	106.00	2.2	28,701	0.01%
2021/12/10	15.1	105.27	2	105.75	105.00	13.1	28,726	0.05%
2021/12/09	4.2	108.79	0	0.00	109.00	4.2	28,660	0.01%
2021/12/08	15	111.67	8	111.38	112.00	7	28,764	0.02%
2021/12/07	37.4	110.86	7	113.71	110.00	30.4	28,852	0.11%
2021/12/06	6.1	112.84	3	112.33	113.00	3.1	28,486	0.01%
2021/12/03	14	111.61	41	113.82	111.50	-27	28,344	-0.10%
2021/12/02	6	110.17	4	109.50	107.00	2	27,818	0.01%
2021/12/01	5	111.00	4.5	111.21	110.50	0.5	27,901	0.00%
2021/11/30	7.1	106.74	34	109.16	110.50	-26.9	28,112	-0.10%
2021/11/29	20	104.75	13	104.85	106.00	7	28,267	0.02%
2021/11/26	21	105.33	1.1	105.64	103.50	19.9	28,113	0.07%
2021/11/25	22	108.25	1	110.50	108.00	21	27,981	0.08%
2021/11/24	8	108.81	17	110.06	112.00	-9	27,809	-0.03%
2021/11/23	18	107.50	9	109.50	106.00	9	27,568	0.03%
2021/11/22	26.1	110.63	19.1	109.62	108.50	7	27,561	0.03%
2021/11/19	55	110.62	76	111.45	111.50	-21	27,864	-0.08%
2021/11/18	4.1	105.02	27.1	106.07	106.00	-23	27,212	-0.08%
2021/11/17	24.1	102.15	38	101.86	102.00	-13.9	27,315	-0.05%
2021/11/16	11.2	99.98	0	0.00	98.20	11.2	27,667	0.04%
2021/11/15	6	100.92	4.1	100.00	100.50	1.9	28,029	0.01%
2021/11/12	7	102.79	7	103.00	100.50	0	28,240	0.00%
2021/11/11	12.1	100.15	57.1	100.12	101.00	-45	28,331	-0.16%
2021/11/10	65.2	96.86	34	97.45	97.90	31.2	28,092	0.11%
2021/11/09	73	97.76	50	98.41	98.00	23	27,946	0.08%
2021/11/08	62.1	101.50	37	102.09	99.20	25.1	27,499	0.09%
2021/11/05	9	107.83	4	108.63	110.00	5	26,953	0.02%
2021/11/04	12	112.92	9	111.78	110.00	3	26,808	0.01%
2021/11/03	21	107.55	23.3	108.17	108.00	-2.3	26,125	-0.01%
2021/11/02	44.1	117.02	40.5	113.23	111.50	3.6	25,206	0.01%
2021/11/01	1	118.00	13.5	121.20	123.50	-12.5	23,823	-0.05%
2021/10/29	14	112.54	44	113.49	112.50	-30	23,484	-0.13%
2021/10/28	50	107.30	33	107.82	107.50	17	22,973	0.07%
2021/10/27	6	104.67	20.1	106.64	107.00	-14.1	22,734	-0.06%
2021/10/26	39	108.24	21	107.00	101.50	18	22,334	0.08%
2021/10/25	7.2	104.86	36	105.17	105.50	-28.8	22,136	-0.13%
2021/10/22	41	102.20	18	101.50	101.50	23	22,045	0.10%
2021/10/21	60.1	100.67	82	101.89	100.50	-21.9	22,333	-0.10%
2021/10/20	153	96.32	140	97.79	96.80	13	22,038	0.06%	大買/大賣/
2021/10/19	17	96.90	24	99.94	101.50	-7	22,139	-0.03%
2021/10/18	6	92.55	5.1	93.84	92.60	1	21,900	0.00%
2021/10/15	16	93.15	14	91.58	91.40	2	22,556	0.01%
2021/10/14	0	0.00	12	89.20	89.00	-12	23,483	-0.05%
2021/10/13	9	89.31	1	93.50	87.40	8	23,748	0.03%
2021/10/12	26	94.74	21	94.19	93.30	5	24,108	0.02%
2021/10/08	30	92.97	22	92.38	94.00	8	24,790	0.03%
2021/10/07	14	89.10	11	89.58	89.50	3	25,392	0.01%
2021/10/06	3	88.00	8	87.33	86.20	-5	25,823	-0.02%
2021/10/05	21	83.06	25.2	83.07	86.50	-4.2	26,290	-0.02%
2021/10/04	18	82.83	17	84.01	81.10	1	26,522	0.00%
2021/10/01	17.1	84.79	0	0.00	84.10	17.1	26,890	0.06%
2021/09/30	0	0.00	6	90.15	89.30	-6	27,668	-0.02%
2021/09/29	9.1	88.11	10	87.19	87.70	-0.9	28,122	0.00%
2021/09/28	33	92.43	31.2	92.68	91.80	1.8	28,938	0.01%
2021/09/27	0.2	94.50	6	95.48	94.60	-5.8	29,581	-0.02%
2021/09/24	34	96.44	33	95.60	95.00	1	30,007	0.00%
2021/09/23	11	95.94	0	0.00	95.40	11	30,217	0.04%
2021/09/22	5	90.04	0	0.00	90.20	5	30,320	0.02%
2021/09/17	11	91.71	12	91.60	92.30	-1	31,093	0.00%
2021/09/16	1	91.30	1	90.90	90.40	0	31,844	0.00%
2021/09/15	6	90.42	6	90.92	92.30	0	32,181	0.00%
2021/09/14	11	92.11	21	92.99	91.70	-10	32,862	-0.03%
2021/09/13	37	95.48	32.1	95.18	92.30	4.9	33,164	0.01%
2021/09/10	15	91.91	18	92.99	94.90	-3	33,443	-0.01%
2021/09/09	4	92.08	7	92.86	93.90	-3	34,291	-0.01%
2021/09/08	3	92.33	11	92.38	90.50	-8	35,196	-0.02%
2021/09/07	0.1	93.73	7	90.84	94.30	-6.9	35,488	-0.02%
2021/09/06	60.3	95.41	59.1	96.10	94.50	1.2	35,198	0.00%
2021/09/03	75.1	98.34	58	99.17	98.50	17.1	34,882	0.05%
2021/09/02	207.1	104.51	182	102.49	100.50	25.1	34,527	0.07%	大買/大賣/
2021/09/01	5	109.30	11	109.95	111.00	-6	34,572	-0.02%
2021/08/31	2	107.00	0	0.00	108.50	2	34,495	0.01%
2021/08/30	8	107.94	3.8	109.13	110.00	4.2	34,408	0.01%
2021/08/27	3	108.67	1	108.00	106.50	2	34,340	0.01%
2021/08/26	17	113.71	11	113.05	111.50	6	34,147	0.02%
2021/08/25	16	113.09	48	114.15	113.00	-32	34,077	-0.09%
2021/08/24	13	108.23	30	110.37	107.50	-17	33,308	-0.05%
2021/08/23	21	106.76	9	107.94	106.00	12	32,775	0.04%
2021/08/20	5	104.60	12.1	104.97	105.00	-7.1	32,351	-0.02%
2021/08/19	8	101.04	10	100.39	99.00	-2	31,672	-0.01%
2021/08/18	11	95.58	6	95.58	100.00	5	31,083	0.02%
2021/08/17	10.1	95.83	6	95.97	91.00	4.1	30,700	0.01%
2021/08/16	4	97.95	4	99.00	98.90	0	30,369	0.00%
2021/08/13	3	99.50	5	100.98	97.00	-2	30,232	-0.01%
2021/08/12	37	101.03	34	100.96	103.00	3	30,107	0.01%
2021/08/11	4	100.63	23	97.65	97.60	-19	29,975	-0.06%
2021/08/10	5	100.60	5	99.24	101.00	0	29,776	0.00%
2021/08/09	53	102.30	2	102.00	100.50	51	29,579	0.17%
2021/08/06	7	105.29	30.3	105.16	108.50	-23.3	29,399	-0.08%
2021/08/05	19	109.79	11.9	109.79	108.50	7.1	29,282	0.02%
2021/08/04	5	113.30	0	0.00	113.00	5	29,279	0.02%
2021/08/03	15	114.10	16.2	115.32	113.50	-1.2	29,284	0.00%
2021/08/02	3	111.50	27.5	108.41	111.50	-24.5	28,915	-0.08%
2021/07/30	51	106.32	20	104.73	102.50	31	28,598	0.11%
2021/07/29	36	106.79	36	106.82	107.00	0	28,473	0.00%
2021/07/28	39.2	106.72	29	108.07	104.50	10.2	28,180	0.04%
2021/07/27	103.1	118.81	78	119.99	114.50	25.1	27,765	0.09%	大買/
2021/07/26	43	116.66	95.1	118.36	115.50	-52.1	27,020	-0.19%
2021/07/23	56.3	113.52	29	110.31	110.00	27.3	26,312	0.10%
2021/07/22	8	110.00	16	112.25	113.50	-8	25,352	-0.03%
2021/07/21	108.1	108.78	64	108.03	103.50	44.1	25,114	0.18%	大買/
2021/07/20	73	103.91	111.1	105.44	108.50	-38.1	24,422	-0.16%	大賣/
2021/07/19	25.1	101.76	26.1	100.69	100.00	-1	23,783	0.00%
2021/07/16	44.2	100.87	45.2	101.61	102.50	-1	24,120	0.00%
2021/07/15	39.1	96.92	33.2	97.35	100.00	5.9	24,054	0.02%
2021/07/14	38.4	103.24	24	101.85	98.10	14.4	23,919	0.06%
2021/07/13	13	111.23	34.1	114.39	109.00	-21.1	23,126	-0.09%
2021/07/12	23	100.61	47.2	102.65	105.50	-24.2	22,646	-0.11%
2021/07/09	6	96.35	5	97.08	96.00	1	22,042	0.00%
2021/07/08	28	95.89	16	95.93	94.80	12	21,711	0.06%
2021/07/07	66	95.87	9.5	96.32	93.60	56.5	21,344	0.26%
2021/07/06	6.1	91.36	14	92.90	92.60	-8	20,611	-0.04%
2021/07/05	15	93.15	15	93.19	90.50	0	20,264	0.00%
2021/07/02	10	83.57	14	83.48	87.60	-4	19,651	-0.02%
2021/07/01	11	81.85	4	80.88	79.70	7	19,370	0.04%
2021/06/30	30	81.77	34	82.44	86.20	-4	19,562	-0.02%
2021/06/29	5	79.40	9	79.67	78.70	-4	19,614	-0.02%
2021/06/28	28	80.96	20	80.56	79.60	8	19,407	0.04%
2021/06/25	5	78.48	15.1	81.27	81.80	-10.1	18,838	-0.05%
2021/06/24	1.3	74.35	6	74.45	74.40	-4.8	18,163	-0.03%
2021/06/23	9	72.18	27	72.93	74.50	-18	17,792	-0.10%
2021/06/22	7	68.21	33	67.68	69.90	-26	17,070	-0.15%
2021/06/21	25	68.72	13	69.02	66.20	12	16,679	0.07%
2021/06/18	36	68.36	58	68.50	68.90	-22	16,156	-0.14%
2021/06/17	93	65.04	97.3	64.97	65.20	-4.3	15,070	-0.03%
2021/06/16	6	60.55	22	60.41	61.00	-16	14,076	-0.11%
2021/06/15	1	56.90	5	57.64	57.80	-4	13,617	-0.03%
2021/06/11	3	56.23	0	0.00	56.50	3	13,585	0.02%
2021/06/10	3	56.73	3	56.63	57.00	0	13,668	0.00%
2021/06/09	18	57.14	10	57.14	56.50	8	13,562	0.06%
2021/06/07	0	0.00	8	53.23	53.40	-8	13,119	-0.06%
2021/06/04	1	53.90	2	53.60	54.00	-1	13,221	-0.01%
2021/06/03	5	52.80	0	0.00	53.50	5	13,225	0.04%
2021/06/02	5	52.44	13	54.85	52.90	-8	13,253	-0.06%
2021/06/01	9	51.77	3	52.20	52.00	6	12,855	0.05%
2021/05/31	0	0.00	4	50.75	51.20	-4	12,919	-0.03%
2021/05/28	0	0.00	5	50.34	50.60	-5	13,004	-0.04%
2021/05/27	6	48.00	1	48.60	48.35	5	13,181	0.04%
2021/05/26	0	0.00	5	47.90	48.40	-5	13,217	-0.04%
2021/05/25	0	0.00	4	48.25	47.85	-4	13,317	-0.03%
2021/05/24	5	45.63	2	46.23	46.25	3	13,390	0.02%
2021/05/21	3	44.75	3	46.05	46.15	0	13,538	0.00%
2021/05/20	3	44.50	0	0.00	43.85	3	13,616	0.02%
2021/05/19	6	44.68	2	45.23	45.60	4	13,604	0.03%
2021/05/18	5	42.10	0	0.00	43.55	5	13,512	0.04%
2021/05/17	2	39.73	3	40.05	39.60	-1	13,515	-0.01%
2021/05/14	0	0.00	2	45.40	43.95	-2	13,471	-0.01%
2021/05/13	9	42.72	6	43.42	44.00	3	13,381	0.02%
2021/05/12	1	47.45	5	43.10	43.50	-4	13,348	-0.03%
2021/05/11	4	48.07	0	0.00	46.60	4	13,217	0.03%
2021/05/10	3	52.17	10	51.55	51.10	-7	13,093	-0.05%
2021/05/07	0	0.00	1	51.50	53.60	-1	13,597	-0.01%
2021/05/05	3	51.40	0	0.00	50.90	3	13,569	0.02%
2021/05/04	6	53.70	8	52.40	52.40	-2	13,623	-0.01%
2021/05/03	7	56.73	10	55.80	55.50	-3	13,697	-0.02%
2021/04/29	18	59.45	3	59.73	59.00	15	13,737	0.11%
2021/04/28	22	60.45	2	60.95	60.50	20	13,804	0.14%
2021/04/27	3	60.53	1	60.60	60.20	2	13,935	0.01%
2021/04/26	32	63.26	53	63.21	62.70	-21	13,805	-0.15%
2021/04/23	32	63.53	34	61.58	62.40	-2	13,876	-0.01%
2021/04/22	46	63.50	7	63.90	60.50	39	13,695	0.28%
2021/04/21	1	59.50	5	61.26	61.70	-4	13,209	-0.03%
2021/04/20	9	59.69	13.3	59.48	59.50	-4.3	12,870	-0.03%
2021/04/19	6	55.88	1	55.80	56.70	5	12,514	0.04%
2021/04/16	5	55.70	1	56.00	56.00	4	12,781	0.03%
2021/04/14	1	53.50	33	53.83	55.40	-32	12,979	-0.25%
2021/04/13	1	56.00	1	57.80	55.80	0	13,158	0.00%
2021/04/12	5	57.40	2	57.70	57.10	3	13,235	0.02%
2021/04/09	23	59.76	31	58.80	58.60	-8	13,439	-0.06%
2021/04/08	5	60.20	4	60.78	60.70	1	14,110	0.01%
2021/04/07	16	59.36	15	58.63	59.60	1	14,202	0.01%
2021/04/06	45	57.73	10.1	57.76	59.60	35	14,068	0.25%
2021/04/01	9	55.52	12	55.93	54.50	-3	13,793	-0.02%
2021/03/31	6	53.53	3	53.40	53.50	3	14,143	0.02%
2021/03/30	9.1	54.53	0	0.00	54.00	9.1	15,208	0.06%
2021/03/29	4	54.73	3	54.70	54.60	1	16,146	0.01%
2021/03/26	2	52.50	2	53.15	53.70	0	16,282	0.00%
2021/03/25	3	52.60	3	52.17	52.20	0	16,368	0.00%
2021/03/24	1	53.30	1	53.50	53.70	0	16,465	0.00%
2021/03/23	2	53.10	2	53.20	53.00	0	16,589	0.00%
2021/03/22	5	54.50	5	55.14	54.40	0	16,726	0.00%
2021/03/19	3	54.40	3	54.67	54.60	0	16,967	0.00%
2021/03/18	4	54.35	4	54.98	54.20	0	17,189	0.00%
2021/03/17	3	54.07	2	54.40	54.20	1	17,384	0.01%
2021/03/16	10	54.46	1	54.20	53.80	9	17,675	0.05%
2021/03/15	2	53.60	5	53.74	54.10	-3	18,108	-0.02%
2021/03/12	9	53.07	4	52.85	53.10	5	18,159	0.03%
2021/03/11	1	52.00	6	53.05	52.90	-5	18,251	-0.03%
2021/03/10	3	50.58	4	51.70	51.40	-1	18,268	-0.01%
2021/03/09	3	48.60	5	48.89	48.70	-2	18,249	-0.01%
2021/03/08	5	50.80	0	0.00	49.65	5	18,577	0.03%
2021/03/05	1	51.40	0	0.00	51.30	1	18,928	0.01%
2021/03/04	4	52.90	0	0.00	51.60	4	19,241	0.02%
2021/03/03	4	53.38	3	54.37	54.10	1	19,614	0.01%
2021/03/02	6	56.47	4	55.28	53.90	2	19,881	0.01%
2021/02/26	0	0.00	2	55.15	54.00	-2	20,047	-0.01%
2021/02/25	3	54.73	1	54.70	54.60	2	21,355	0.01%
2021/02/24	0	0.00	3	55.07	55.00	-3	22,443	-0.01%
2021/02/23	2	54.80	1	55.40	55.00	1	22,545	0.00%
2021/02/22	2	53.90	2	55.15	54.40	0	22,470	0.00%
2021/02/19	2	52.90	0	0.00	53.10	2	22,464	0.01%
2021/02/18	1	52.40	12	52.47	52.40	-11	22,985	-0.05%
2021/02/17	1	51.30	17	51.15	51.80	-16	23,384	-0.07%
2021/02/05	4	48.95	1	49.55	48.90	3	23,516	0.01%
2021/02/04	9.5	49.61	0	0.00	49.35	9.5	24,050	0.04%
2021/02/03	11	51.45	13	50.85	50.60	-2	24,582	-0.01%
2021/02/02	3	49.87	7	50.09	50.00	-4	24,837	-0.02%
2021/02/01	10	49.57	0	0.00	49.00	10	24,991	0.04%
2021/01/29	33	51.85	16	54.01	50.50	17	24,939	0.07%
2021/01/28	8	51.49	10	50.94	51.20	-2	24,472	-0.01%
2021/01/27	5	52.60	9	52.64	52.50	-4	24,442	-0.02%
2021/01/26	9	52.24	1	52.00	52.00	8	24,460	0.03%
2021/01/25	12	53.95	10	53.92	53.30	2	24,404	0.01%
2021/01/22	4	50.93	6	50.95	51.60	-2	24,222	-0.01%
2021/01/21	1	50.60	1	51.60	51.00	0	24,138	0.00%
2021/01/20	2	52.80	45	51.77	51.70	-43	24,060	-0.18%
2021/01/19	2	55.25	11	55.09	54.80	-9	23,846	-0.04%
2021/01/18	12	54.76	20	54.83	55.50	-8	23,821	-0.03%
2021/01/15	8	53.49	11	54.31	54.00	-3	23,598	-0.01%
2021/01/14	7	53.94	8	53.71	53.90	-1	23,431	0.00%
2021/01/13	6	55.33	1	55.40	55.30	5	23,327	0.02%
2021/01/12	14	56.13	0	0.00	55.30	14	23,246	0.06%
2021/01/11	0	0.00	46	55.62	56.50	-46	22,867	-0.20%
2021/01/08	5	53.00	9	54.44	53.50	-4	22,833	-0.02%
2021/01/07	3	53.37	3	53.57	53.20	0	23,230	0.00%
2021/01/06	47	53.31	50	54.50	53.00	-3	23,313	-0.01%
2021/01/05	23	53.71	27	54.26	54.70	-4	23,142	-0.02%
2021/01/04	34	55.15	3	55.57	54.70	31	23,109	0.13%
2020/12/31	53	54.64	12	54.37	54.10	41	23,051	0.18%
2020/12/30	8	51.88	30	54.04	51.80	-22	22,367	-0.10%
2020/12/29	55	52.67	1	51.80	52.80	54	22,044	0.24%
2020/12/28	8	51.59	7	52.24	51.60	1	21,821	0.00%
2020/12/25	18	51.84	24	52.09	51.00	-6	21,429	-0.03%
2020/12/24	20	47.20	30	48.86	50.60	-10	20,612	-0.05%
2020/12/23	9	46.94	61.5	47.13	46.90	-52.5	19,511	-0.27%
2020/12/21	0	0.00	3	44.42	44.60	-3	18,505	-0.02%
2020/12/18	7	44.25	0	0.00	44.00	7	18,713	0.04%
2020/12/16	0	0.00	16	44.54	44.75	-16	18,660	-0.09%
2020/12/15	30	43.61	10	42.88	42.70	20	18,800	0.11%
2020/12/14	4	44.88	11.8	45.18	45.10	-7.8	19,025	-0.04%
2020/12/11	14	44.31	10.5	44.27	44.10	3.5	18,840	0.02%
2020/12/10	12.5	46.14	18	46.41	45.80	-5.5	18,653	-0.03%
2020/12/09	12	46.07	16.2	46.53	45.95	-4.2	18,353	-0.02%
2020/12/08	24	44.78	25	44.81	44.95	-1	17,978	-0.01%
2020/12/07	11	44.58	33	44.93	44.30	-22	17,988	-0.12%
2020/12/04	4	45.00	1	44.30	44.30	3	17,926	0.02%
2020/12/03	21	44.72	2	45.20	44.35	19	17,860	0.11%
2020/12/02	11	45.32	1	45.05	44.70	10	17,857	0.06%
2020/12/01	10	43.88	7	45.37	45.80	3	17,637	0.02%
2020/11/30	9	44.80	13	44.84	44.60	-4	17,461	-0.02%
2020/11/27	9	43.88	17	44.85	45.15	-8	17,327	-0.05%
2020/11/26	3	44.25	13	43.97	43.65	-10	17,355	-0.06%
2020/11/25	20	42.38	12	42.34	42.40	8	17,154	0.05%
2020/11/24	79	44.55	69	44.27	43.20	10	17,057	0.06%
2020/11/23	39	43.84	23	43.35	44.40	16	16,399	0.10%
2020/11/20	12.2	40.06	19	40.42	40.40	-6.8	16,776	-0.04%
2020/11/19	10	39.39	6	39.00	39.00	4	16,927	0.02%
2020/11/18	0	0.00	2	40.05	39.55	-2	17,618	-0.01%
2020/11/17	59	40.54	67.7	40.85	39.50	-8.7	18,922	-0.05%
2020/11/16	37	41.18	20	40.45	41.35	17	21,270	0.08%
2020/11/13	27	38.44	30	38.72	38.70	-3	21,508	-0.01%
2020/11/12	24	39.05	33	38.06	38.15	-9	21,713	-0.04%
2020/11/11	7	39.40	14	39.88	40.35	-7	21,395	-0.03%
2020/11/10	3	39.48	41	38.16	38.05	-38	20,909	-0.18%
2020/11/09	40	38.98	3	38.80	39.00	37	20,791	0.18%
2020/11/06	1	37.75	0	0.00	37.65	1	20,707	0.00%
2020/11/05	0	0.00	1	37.30	37.90	-1	20,769	0.00%
2020/11/04	9	36.72	0	0.00	37.00	9	20,901	0.04%
2020/11/02	0	0.00	15	35.65	35.30	-15	22,085	-0.07%
2020/10/30	0	0.00	14	36.16	36.05	-14	22,205	-0.06%
2020/10/29	0	0.00	10	36.85	37.20	-10	22,509	-0.04%
2020/10/28	0	0.00	10	37.88	37.55	-10	22,554	-0.04%
2020/10/27	0	0.00	2	38.15	38.45	-2	22,538	-0.01%
2020/10/26	0	0.00	2	38.55	38.10	-2	22,623	-0.01%
2020/10/23	5	37.90	5	38.25	38.15	0	22,541	0.00%
2020/10/21	0	0.00	2	37.40	37.40	-2	22,620	-0.01%
2020/10/20	1	36.75	10	36.90	36.75	-9	22,601	-0.04%
2020/10/19	1	36.95	0	0.00	37.15	1	22,594	0.00%
2020/10/16	6	38.05	14	37.86	36.80	-8	22,574	-0.04%
2020/10/15	5	39.24	6	39.77	39.00	-1	22,229	0.00%
2020/10/14	2	38.90	3	39.03	38.70	-1	21,642	0.00%
2020/10/13	0	0.00	9	38.58	38.30	-9	21,478	-0.04%
2020/10/12	5	38.50	17	38.39	38.30	-12	21,336	-0.06%
2020/10/08	35	38.23	14	38.05	37.95	21	21,233	0.10%
2020/10/07	4	38.13	15	37.74	38.40	-11	21,039	-0.05%
2020/10/06	6	37.35	2	37.75	37.45	4	20,941	0.02%
2020/10/05	0	0.00	9	36.58	36.90	-9	21,030	-0.04%
2020/09/30	2	36.20	0	0.00	36.30	2	21,064	0.01%
2020/09/29	11	35.78	13	36.27	35.75	-2	21,134	-0.01%
2020/09/25	6	35.91	11	36.14	34.95	-5	21,098	-0.02%
2020/09/24	13	36.10	16	35.52	35.30	-3	21,089	-0.01%
2020/09/23	12	37.78	5	37.86	37.10	7	21,179	0.03%
2020/09/22	6	37.34	5	37.83	37.05	1	20,890	0.00%
2020/09/21	0	0.00	6	37.83	37.40	-6	20,794	-0.03%
2020/09/18	19	38.36	6	37.85	37.60	13	20,814	0.06%
2020/09/17	1	37.70	13	37.40	38.20	-12	20,556	-0.06%
2020/09/16	2	36.35	2	36.53	36.40	0	20,061	0.00%
2020/09/15	0	0.00	1	36.65	35.90	-1	19,992	-0.01%
2020/09/14	1	36.15	0	0.00	36.10	1	20,063	0.00%
2020/09/11	5	35.10	11	35.16	34.65	-6	20,003	-0.03%
2020/09/10	35	36.75	32	36.78	36.20	3	19,836	0.02%
2020/09/08	1	36.25	2	36.03	35.90	-1	19,786	-0.01%
2020/09/07	2	36.15	27	36.55	35.70	-25	19,811	-0.13%
2020/09/04	14	36.60	15	36.70	36.75	-1	19,837	-0.01%
2020/09/03	6	37.89	3	37.95	37.40	3	19,855	0.02%
2020/09/02	19	37.87	26	37.88	38.00	-7	19,694	-0.04%
2020/09/01	13	37.72	24	37.81	38.55	-11	19,779	-0.06%
2020/08/31	21	37.04	2	36.93	36.70	19	19,408	0.10%
2020/08/28	8	37.71	6	37.68	37.40	2	19,647	0.01%
2020/08/27	43	37.59	53	37.60	37.35	-10	20,272	-0.05%
2020/08/26	208	39.98	196	40.09	38.40	12	19,892	0.06%	大買/大賣/
2020/08/25	9	38.57	5	38.45	38.40	4	18,326	0.02%
2020/08/24	73	38.02	71.4	38.08	39.00	1.6	17,887	0.01%
2020/08/21	159	38.84	216	39.02	37.95	-57	17,062	-0.33%	大買/大賣/
2020/08/20	389	37.33	349	37.51	38.75	40	15,582	0.26%	大買/大賣/
2020/08/19	188	35.89	196	36.03	36.85	-8	12,641	-0.06%	大買/大賣/
2020/08/18	5	33.35	7	32.60	33.50	-2	11,930	-0.02%
2020/08/17	8	31.79	28.2	31.28	32.00	-20.2	11,501	-0.18%
2020/08/14	20	30.39	23	30.38	30.45	-3	11,271	-0.03%
2020/08/13	39	30.26	44	30.53	30.05	-5	11,222	-0.04%
2020/08/12	65	29.63	59	29.61	29.90	6	11,049	0.05%
2020/08/11	23	29.94	26	30.37	29.80	-3	10,944	-0.03%
2020/08/10	58.2	31.11	5	30.02	30.40	53.2	10,915	0.49%
2020/08/07	37	32.03	29	32.56	32.40	8	10,682	0.07%
2020/08/06	12	31.98	22	31.94	32.65	-10	10,058	-0.10%
2020/08/05	0	0.00	5	30.02	29.70	-5	9,412	-0.05%
2020/08/04	62	29.46	28	28.87	28.80	34	9,278	0.37%
2020/08/03	5	29.58	3	30.08	29.70	2	8,947	0.02%
2020/07/31	7	29.37	0	0.00	29.35	7	8,858	0.08%
2020/07/30	1	29.05	3	28.85	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	1	28.45	28.40	-1	8,775	-0.01%
2020/07/28	2	28.35	0	0.00	27.40	2	8,775	0.02%
2020/07/24	0	0.00	1	28.80	27.95	-1	8,703	-0.01%
2020/07/23	5	28.50	5	28.75	28.55	0	8,690	0.00%
2020/07/22	2	28.28	1	28.45	28.45	1	8,692	0.01%
2020/07/21	0	0.00	1	28.10	27.85	-1	8,790	-0.01%
2020/07/20	1	26.80	26	26.42	26.90	-25	9,037	-0.28%
2020/07/17	3	27.80	47	27.58	27.05	-44	9,148	-0.48%
2020/07/16	11.1	28.11	0	0.00	28.05	11.1	9,131	0.12%
2020/07/15	15	28.95	0	0.00	28.65	15	9,100	0.16%
2020/07/14	6	29.56	31	30.01	29.35	-25	9,016	-0.28%
2020/07/13	30	30.15	18	29.89	30.15	12	8,848	0.14%
2020/07/10	13	29.34	31	30.00	28.95	-18	8,720	-0.21%
2020/07/09	37	29.56	6	29.76	29.70	31	8,548	0.36%
2020/07/08	0	0.00	6	29.69	29.45	-6	8,462	-0.07%
2020/07/07	0	0.00	6	29.07	29.15	-6	8,344	-0.07%
2020/07/06	18	29.08	5	29.10	29.20	13	8,298	0.16%
2020/07/03	41	29.42	40	29.48	29.10	1	8,235	0.01%
2020/07/02	41	29.94	40	29.87	29.80	1	8,010	0.01%
2020/07/01	1	28.35	2	28.73	28.50	-1	7,748	-0.01%
2020/06/30	22	28.32	33	28.29	28.30	-11	7,703	-0.14%
2020/06/29	34	28.27	10	28.79	27.85	24	7,753	0.31%
2020/06/24	13	28.70	5	28.74	29.20	8	7,613	0.11%
2020/06/23	13	28.21	10	28.21	28.15	3	7,535	0.04%
2020/06/22	5	28.45	5	28.89	28.60	0	7,503	0.00%
2020/06/19	3	29.07	21	29.00	28.30	-18	7,478	-0.24%
2020/06/18	4	28.54	23	28.79	28.80	-19	7,303	-0.26%
2020/06/17	2	28.10	0	0.00	28.60	2	7,261	0.03%
2020/06/16	12	28.58	12	28.50	28.35	0	7,218	0.00%
2020/06/15	4	28.69	0	0.00	28.05	4	7,204	0.06%
2020/06/12	9	28.03	14	28.92	29.65	-5	7,134	-0.07%
2020/06/11	34	29.53	10	30.50	29.20	24	7,085	0.34%
2020/06/10	21	29.75	39	29.88	30.00	-18	6,942	-0.26%
2020/06/09	4	28.15	2	28.40	28.30	2	6,772	0.03%
2020/06/08	62	29.83	17	30.36	29.10	45	6,677	0.67%
2020/06/05	8	28.99	10	29.20	29.10	-2	6,346	-0.03%
2020/06/04	77	28.88	65	29.18	29.30	12	6,172	0.19%
2020/06/03	95	27.97	97	28.48	28.95	-2	5,701	-0.04%
2020/06/02	0	0.00	10	25.41	27.00	-10	4,644	-0.22%
2020/05/29	1	24.05	0	0.00	23.70	1	4,277	0.02%
2020/05/28	5	24.45	1	24.80	24.50	4	4,262	0.09%
2020/05/27	1	24.25	1	24.95	24.80	0	4,245	0.00%
2020/05/26	1	24.05	1	24.60	24.15	0	4,214	0.00%
2020/05/25	10	23.33	1	23.95	24.05	9	4,203	0.21%
2020/05/21	0	0.00	5	24.75	24.60	-5	4,164	-0.12%
2020/05/20	11	23.88	0	0.00	24.05	11	4,110	0.27%
2020/05/19	1	23.75	0	0.00	23.80	1	4,052	0.02%
2020/05/18	18	22.78	8	23.10	23.00	10	3,999	0.25%
2020/05/15	0.1	23.25	6	23.48	23.25	-5.9	3,969	-0.15%
2020/05/14	5	23.95	0	0.00	24.20	5	3,846	0.13%
2020/05/13	0.7	24.85	0	0.00	25.00	0.7	3,803	0.02%
2020/05/11	1	25.80	0	0.00	25.55	1	3,765	0.03%
2020/05/08	0	0.00	4	25.18	24.90	-4	3,709	-0.11%
2020/05/05	0	0.00	1	25.00	25.40	-1	3,573	-0.03%
2020/04/30	1	24.45	2	24.45	24.55	-1	3,499	-0.03%
2020/04/29	2	24.40	0	0.00	24.40	2	3,496	0.06%
2020/04/28	0	0.00	6	24.00	24.15	-6	3,405	-0.18%
2020/04/27	0	0.00	5	23.76	23.85	-5	3,390	-0.15%
2020/04/24	9	23.89	1	23.70	23.70	8	3,331	0.24%
2020/04/23	20	23.98	26	24.38	24.05	-6	3,179	-0.19%
2020/04/22	2	23.10	0	0.00	23.20	2	2,893	0.07%
2020/04/21	5	21.80	6	21.98	21.45	-1	2,794	-0.04%
2020/04/17	0	0.00	10	21.90	21.50	-10	2,740	-0.36%
2020/04/16	0	0.00	1	21.05	21.50	-1	2,717	-0.04%
2020/04/14	0	0.00	3	20.83	20.95	-3	2,702	-0.11%
2020/04/13	1	20.60	0	0.00	20.25	1	2,701	0.04%
2020/04/07	0	0.00	1	19.20	19.40	-1	2,750	-0.04%
2020/04/01	0	0.00	1	18.95	19.10	-1	2,806	-0.04%
2020/03/31	3	19.35	6	19.43	19.15	-3	2,982	-0.10%
2020/03/27	0	0.00	23	18.15	17.95	-23	2,943	-0.78%
2020/03/26	5	18.01	6	18.04	18.20	-1	2,953	-0.03%
2020/03/25	1	18.10	13	18.19	18.25	-12	3,134	-0.38%
2020/03/24	0	0.00	15.5	16.57	16.60	-15.5	3,084	-0.50%
2020/03/23	10	14.55	5	15.29	15.10	5	3,066	0.16%
2020/03/20	5	15.05	0	0.00	15.05	5	3,060	0.16%
2020/03/19	2	14.03	1	13.85	13.70	1	3,048	0.03%
2020/03/18	4	15.86	0	0.00	15.20	4	2,956	0.14%
2020/03/17	3	16.27	3	16.40	16.15	0	2,896	0.00%
2020/03/16	12	18.80	0	0.00	17.90	12	2,799	0.43%
2020/03/13	4	19.50	1	19.50	19.85	3	2,724	0.11%
2020/03/12	2	21.75	15	21.77	21.65	-13	2,651	-0.49%
2020/03/11	1	24.00	0	0.00	23.95	1	2,615	0.04%
2020/03/09	2	24.30	0	0.00	24.05	2	2,601	0.08%
2020/03/04	1	25.65	0	0.00	25.65	1	2,653	0.04%
2020/03/02	1	23.40	0	0.00	24.50	1	2,640	0.04%
2020/02/26	0	0.00	6	25.64	25.60	-6	2,597	-0.23%
2020/02/21	5	25.20	0	0.00	25.15	5	2,555	0.20%
2020/02/20	10	25.35	0	0.00	25.10	10	2,554	0.39%
2020/02/18	6	25.02	0	0.00	25.00	6	2,558	0.23%
2020/02/17	0	0.00	1	24.55	24.80	-1	2,550	-0.04%
2020/02/12	1	24.90	0	0.00	24.80	1	2,564	0.04%
2020/02/10	0	0.00	1	24.30	24.15	-1	2,540	-0.04%
2020/02/06	0	0.00	1	24.05	24.25	-1	2,544	-0.04%
2020/02/05	1	22.95	1	23.60	23.25	0	2,533	0.00%
2020/02/04	1	23.00	0	0.00	23.15	1	2,556	0.04%
2020/02/03	1	22.10	0	0.00	22.20	1	2,673	0.04%
2020/01/31	1	23.80	29	23.96	24.00	-28	2,653	-1.06%
2020/01/30	2	24.90	0	0.00	24.65	2	2,631	0.08%
2020/01/20	1	27.50	0	0.00	27.35	1	2,587	0.04%
2020/01/17	1	27.55	11	27.62	27.55	-10	2,596	-0.39%
2020/01/16	2	27.75	0	0.00	27.80	2	2,616	0.08%
2020/01/15	0	0.00	2	27.85	27.85	-2	2,687	-0.07%
2020/01/13	0	0.00	8	26.77	26.95	-8	2,650	-0.30%
2020/01/08	5	26.58	1	26.50	26.55	4	2,780	0.14%
2020/01/07	36	28.16	4	28.00	27.50	32	2,827	1.13%
2020/01/06	9	27.67	1	27.90	28.25	8	2,859	0.28%
2020/01/03	6	27.99	1	28.45	28.25	5	2,842	0.18%
2020/01/02	3	27.93	1	28.00	27.80	2	2,762	0.07%
2019/12/31	2	27.68	1	27.80	27.70	1	2,787	0.04%
2019/12/27	2	28.25	3	28.55	28.35	-1	2,757	-0.04%
2019/12/26	8	27.98	2	28.25	28.30	6	2,692	0.22%
2019/12/20	42	28.01	53	27.79	27.50	-11	2,391	-0.46%
2019/12/18	1	26.55	10	26.60	26.65	-9	2,210	-0.41%
2019/12/12	11	26.13	0	0.00	26.00	11	2,388	0.46%
2019/12/10	0.1	25.65	0	0.00	25.65	0.1	2,822	0.00%
2019/12/05	5	26.00	0	0.00	25.90	5	3,217	0.16%
2019/12/02	16	25.74	15	25.73	25.35	1	3,517	0.03%
2019/11/27	0.2	26.95	1	27.00	26.95	-0.8	3,689	-0.02%
2019/11/22	0	0.00	3	26.95	26.95	-3	3,938	-0.08%
2019/11/21	0	0.00	1	26.70	26.70	-1	4,018	-0.02%
2019/11/20	1	26.95	0	0.00	26.85	1	4,079	0.02%
2019/11/19	3	26.75	0	0.00	26.80	3	4,160	0.07%
2019/11/14	10	26.75	0	0.00	26.80	10	4,487	0.22%
2019/11/06	1	27.20	0	0.00	27.35	1	4,571	0.02%
2019/11/04	0	0.00	1	27.90	27.80	-1	4,603	-0.02%
2019/11/01	1	28.15	1	28.10	28.15	0	4,607	0.00%
2019/10/31	17	29.85	2	29.60	28.70	15	4,584	0.33%
2019/10/30	1	29.25	1	29.05	29.00	0	4,501	0.00%
2019/10/28	5	28.30	0	0.00	28.35	5	4,594	0.11%
2019/10/25	1	28.30	1	28.70	28.35	0	4,620	0.00%
2019/10/24	2	28.93	0	0.00	28.90	2	4,621	0.04%
2019/10/23	0	0.00	6	29.03	29.05	-6	4,657	-0.13%
2019/10/21	4	28.70	1	28.50	28.40	3	4,629	0.06%
2019/10/16	7	28.60	2	28.75	28.70	5	4,749	0.11%
2019/10/15	2	27.10	2	27.40	28.30	0	4,662	0.00%
2019/10/14	2	27.65	0	0.00	27.45	2	4,644	0.04%
2019/09/27	0.2	29.20	0	0.00	29.15	0.2	5,527	0.00%
2019/09/26	3	30.30	0	0.00	30.05	3	5,525	0.05%
2019/09/25	1	29.70	0	0.00	29.75	1	5,529	0.02%
2019/09/23	0.1	30.35	0.9	30.35	30.35	-0.8	5,547	-0.01%
2019/09/12	0	0.00	1	27.95	27.95	-1	5,555	-0.02%
2019/09/11	0	0.00	2	28.20	27.65	-2	5,550	-0.04%
2019/09/09	1	28.15	0	0.00	28.20	1	5,567	0.02%
2019/09/03	31	28.67	30	29.45	28.90	1	5,107	0.02%
2019/09/02	0	0.00	8	28.55	29.00	-8	4,945	-0.16%
2019/08/30	3	27.65	0	0.00	27.35	3	4,867	0.06%
2019/08/29	0	0.00	1	27.70	27.95	-1	4,679	-0.02%
2019/08/28	1	27.90	5	27.60	27.70	-4	4,637	-0.09%
2019/08/26	1	27.00	0	0.00	26.90	1	4,495	0.02%
2019/08/23	0	0.00	2	27.53	27.45	-2	4,454	-0.04%
2019/08/22	0	0.00	1	27.30	27.05	-1	4,329	-0.02%
2019/08/20	0	0.00	2	26.63	26.50	-2	4,192	-0.05%
2019/08/19	5	26.26	4	26.20	26.25	1	4,110	0.02%
2019/08/16	3	26.45	0	0.00	25.80	3	4,037	0.07%
2019/08/15	1	25.20	13	26.15	26.15	-12	3,992	-0.30%
2019/08/13	2	25.85	0	0.00	25.75	2	3,863	0.05%
2019/08/12	0	0.00	4	25.23	25.95	-4	3,757	-0.11%
2019/08/06	11	23.72	1	23.80	24.00	10	3,791	0.26%
2019/08/05	3	23.70	0	0.00	23.70	3	3,887	0.08%
2019/07/30	2	25.70	6	25.63	25.65	-4	4,010	-0.10%
2019/07/29	0	0.00	5	26.64	26.35	-5	4,035	-0.12%
2019/07/26	2	26.85	0	0.00	26.75	2	4,037	0.05%
2019/07/25	0	0.00	20	26.65	27.00	-20	4,028	-0.50%
2019/07/24	4	26.60	0	0.00	26.65	4	3,979	0.10%
2019/07/23	6	25.85	0	0.00	25.95	6	3,926	0.15%
2019/07/22	2	25.53	0	0.00	25.65	2	3,953	0.05%
2019/07/18	5	25.65	0	0.00	25.65	5	3,996	0.13%
2019/07/16	15	26.78	0	0.00	26.70	15	4,076	0.37%
2019/07/15	4	26.48	4	26.70	26.50	0	4,108	0.00%
2019/07/12	3	27.25	3	27.05	27.05	0	4,299	0.00%
2019/07/11	0	0.00	3	26.85	26.80	-3	4,408	-0.07%
2019/07/09	3	26.75	0	0.00	26.90	3	4,696	0.06%
2019/07/08	2	27.55	2	27.65	27.45	0	5,160	0.00%
2019/07/04	10	26.65	6	26.36	26.75	4	5,700	0.07%
2019/07/03	1	25.20	0	0.00	25.20	1	5,573	0.02%
2019/07/02	0	0.00	5	26.35	25.90	-5	5,601	-0.09%
2019/07/01	0	0.00	4	25.93	26.00	-4	5,601	-0.07%
2019/06/28	3	25.50	0	0.00	25.30	3	5,626	0.05%
2019/06/26	0	0.00	1	25.30	25.50	-1	5,737	-0.02%
2019/06/25	0	0.00	1	25.95	25.10	-1	5,787	-0.02%
2019/06/24	0	0.00	1	25.55	25.60	-1	5,855	-0.02%
2019/06/21	6	25.84	4	25.70	25.55	2	5,895	0.03%
2019/06/18	0	0.00	1	25.95	25.30	-1	6,078	-0.02%
2019/06/17	1	26.15	2	25.98	25.90	-1	6,100	-0.02%
2019/06/14	6	24.85	7	24.99	25.25	-1	6,083	-0.02%
2019/06/13	10	25.00	5	24.90	24.75	5	6,247	0.08%
2019/06/12	1	25.40	1	25.30	25.00	0	6,351	0.00%
2019/06/11	2	25.03	2	25.25	25.30	0	6,380	0.00%
2019/06/06	1	24.50	2	25.05	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	1	24.50	24.50	-1	6,393	-0.02%
2019/06/04	0	0.00	1	24.55	24.25	-1	6,454	-0.02%
2019/06/03	1	24.40	0	0.00	24.25	1	6,495	0.02%
2019/05/31	6	24.58	5	24.75	24.75	1	6,506	0.02%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/28	6	24.61	6	24.36	24.70	0	6,676	0.00%
2019/05/27	0	0.00	4	24.58	24.55	-4	6,765	-0.06%
2019/05/24	0	0.00	1	24.10	24.10	-1	6,787	-0.01%
2019/05/23	2	23.93	1	24.00	24.00	1	6,905	0.01%
2019/05/22	0	0.00	1	24.65	24.20	-1	6,957	-0.01%
2019/05/21	1	23.70	1	24.25	24.45	0	7,021	0.00%
2019/05/20	2	24.03	1	23.90	23.90	1	7,087	0.01%
2019/05/17	0	0.00	1	23.95	23.90	-1	7,294	-0.01%
2019/05/16	2	24.65	1	25.00	24.40	1	7,583	0.01%
2019/05/15	1	25.15	1	25.20	25.05	0	7,709	0.00%
2019/05/14	0	0.00	2	24.08	24.55	-2	8,016	-0.02%
2019/05/13	3	23.67	0	0.00	23.30	3	8,253	0.04%
2019/05/10	1	25.80	0	0.00	25.05	1	8,743	0.01%
2019/05/09	3	25.70	2	25.30	25.50	1	8,772	0.01%
2019/05/08	4	26.11	1	26.35	26.35	3	8,782	0.03%
2019/05/07	3	26.72	1	26.90	26.65	2	8,903	0.02%
2019/05/06	13	26.42	10	26.50	26.30	3	8,994	0.03%
2019/05/03	1	27.40	1	27.60	27.60	0	9,300	0.00%
2019/04/30	4	26.69	3	26.90	27.20	1	9,520	0.01%
2019/04/29	5	27.24	3	26.70	26.60	2	9,689	0.02%
2019/04/25	5	28.09	0	0.00	28.10	5	10,130	0.05%
2019/04/24	3	28.38	3	28.75	28.35	0	10,373	0.00%
2019/04/22	4	28.91	0	0.00	28.80	4	10,535	0.04%
2019/04/19	0	0.00	1	28.55	28.90	-1	10,523	-0.01%
2019/04/18	25	28.78	23	28.92	28.65	2	10,517	0.02%
2019/04/17	1	29.70	0	0.00	29.85	1	10,458	0.01%
2019/04/16	0	0.00	2	29.95	30.15	-2	10,576	-0.02%
2019/04/15	5	29.38	4	29.66	29.25	1	10,637	0.01%
2019/04/12	48	30.10	24	31.19	29.05	24	10,596	0.23%
2019/04/11	22	30.75	26	30.63	30.70	-4	10,145	-0.04%
2019/04/09	0	0.00	4	28.06	27.85	-4	9,094	-0.04%
2019/04/08	13	27.92	1	27.90	27.50	12	9,061	0.13%
2019/04/03	0	0.00	2	27.78	27.60	-2	9,079	-0.02%
2019/04/01	4	27.34	3	27.37	27.30	1	9,101	0.01%
2019/03/28	0	0.00	1	26.95	26.65	-1	9,332	-0.01%
2019/03/27	1	26.70	2	26.68	26.90	-1	9,489	-0.01%
2019/03/26	1	26.05	0	0.00	26.05	1	9,577	0.01%
2019/03/25	0	0.00	2	26.20	26.10	-2	9,814	-0.02%
2019/03/22	1	27.05	4	27.60	27.15	-3	9,900	-0.03%
2019/03/21	5	27.51	13	27.48	27.55	-8	10,038	-0.08%
2019/03/20	3	26.57	1	26.55	26.55	2	10,738	0.02%
2019/03/19	0	0.00	1	26.60	26.70	-1	10,914	-0.01%
2019/03/18	11	26.10	3.7	26.09	26.25	7.3	10,916	0.07%
2019/03/15	7	27.44	0	0.00	27.15	7	10,826	0.06%
2019/03/13	1	28.15	0	0.00	28.00	1	11,142	0.01%
2019/03/12	2	28.00	0	0.00	27.70	2	11,336	0.02%
2019/03/11	0	0.00	2	27.45	27.50	-2	11,605	-0.02%
2019/03/08	0	0.00	1	28.10	27.70	-1	12,319	-0.01%
2019/03/07	1	28.60	0	0.00	28.50	1	13,170	0.01%
2019/03/06	0	0.00	1	28.70	28.70	-1	13,509	-0.01%
2019/03/05	2	28.88	0	0.00	28.75	2	13,769	0.01%
2019/03/04	1	28.85	0	0.00	29.30	1	13,904	0.01%
2019/02/27	3	28.57	0	0.00	28.75	3	13,919	0.02%
2019/02/26	1	30.55	1	30.00	29.45	0	13,911	0.00%
2019/02/25	5	30.33	0	0.00	30.25	5	13,990	0.04%
2019/02/22	2	30.30	15	30.32	30.10	-13	14,172	-0.09%
2019/02/21	4	30.05	1	30.15	30.20	3	14,153	0.02%
2019/02/20	2	30.30	1	30.50	30.15	1	14,199	0.01%
2019/02/19	0	0.00	1	30.35	30.15	-1	14,224	-0.01%
2019/02/18	11	30.13	11	30.04	29.95	0	14,215	0.00%
2019/02/15	17	31.65	7	32.06	31.00	10	14,082	0.07%
2019/02/14	5	31.90	1	31.75	31.25	4	13,848	0.03%
2019/02/13	7	31.76	5	31.67	31.35	2	13,838	0.01%
2019/02/12	10	31.10	0	0.00	31.30	10	13,648	0.07%
2019/02/11	4	30.34	9	30.69	31.15	-5	13,564	-0.04%
2019/01/29	2	28.70	0	0.00	28.90	2	13,385	0.01%
2019/01/24	5	28.70	1	28.55	28.40	4	14,141	0.03%
2019/01/23	0	0.00	7	28.12	28.25	-7	13,989	-0.05%
2019/01/22	0	0.00	2	28.60	28.10	-2	14,086	-0.01%
2019/01/21	1	29.30	7	28.94	28.80	-6	13,979	-0.04%
2019/01/18	1	28.45	7	28.75	29.05	-6	13,906	-0.04%
2019/01/17	5	29.20	3	28.65	28.40	2	13,893	0.01%
2019/01/16	0	0.00	3	28.15	28.95	-3	13,553	-0.02%
2019/01/15	3	27.32	8	27.39	27.05	-5	13,306	-0.04%
2019/01/14	1	26.30	0	0.00	26.25	1	13,137	0.01%
2019/01/11	1	27.00	2	26.83	26.40	-1	13,213	-0.01%
2019/01/10	1	26.30	1	26.70	26.85	0	13,196	0.00%
2019/01/09	1	27.00	0	0.00	26.40	1	13,169	0.01%
2019/01/08	6	26.91	2	27.30	26.75	4	13,080	0.03%
2019/01/07	31	26.78	39	26.24	26.85	-8	12,900	-0.06%
2019/01/04	6	24.22	3	24.30	24.45	3	12,832	0.02%
2019/01/03	2	25.75	1	25.55	25.45	1	12,756	0.01%
2019/01/02	1	25.85	2	26.13	25.70	-1	12,860	-0.01%
2018/12/27	4	25.65	0	0.00	25.45	4	13,109	0.03%
2018/12/26	6	25.67	4	25.99	24.95	2	13,064	0.02%
2018/12/25	3	25.43	2	25.65	25.60	1	13,032	0.01%
2018/12/24	5	26.51	5	26.46	26.50	0	12,977	0.00%
2018/12/22	2	26.30	10	26.40	26.25	-8	13,007	-0.06%
2018/12/21	17	26.09	11	26.55	26.95	6	13,020	0.05%
2018/12/20	6	25.03	1	25.80	25.65	5	12,743	0.04%
2018/12/19	23	26.10	22	25.45	25.45	1	12,634	0.01%
2018/12/18	17	26.38	11	26.04	26.00	6	12,559	0.05%
2018/12/17	13	27.60	25	27.53	27.25	-12	12,402	-0.10%
2018/12/14	12	27.75	6	27.60	27.70	6	12,378	0.05%
2018/12/13	16	29.73	10	29.07	28.80	6	12,204	0.05%
2018/12/12	0	0.00	5	29.02	29.70	-5	11,430	-0.04%
2018/12/11	2	27.20	4	26.96	27.00	-2	11,257	-0.02%
2018/12/10	2	27.33	0	0.00	26.70	2	11,295	0.02%
2018/12/07	23	28.40	7	28.31	28.10	16	11,245	0.14%
2018/12/06	20	28.63	8	27.70	27.55	12	11,175	0.11%
2018/12/05	4	30.51	4	29.99	30.25	0	10,997	0.00%
2018/12/04	3	31.50	5	32.06	31.50	-2	10,949	-0.02%
2018/12/03	18	32.19	28	31.82	31.90	-10	10,750	-0.09%
2018/11/30	6	29.74	8	30.67	31.25	-2	10,080	-0.02%
2018/11/29	0	0.00	17	27.24	28.45	-17	9,212	-0.18%
2018/11/28	23	25.63	15	25.75	25.90	8	8,915	0.09%
2018/11/27	3	24.55	2	24.73	24.80	1	8,751	0.01%
2018/11/26	3	23.77	0	0.00	23.75	3	8,657	0.03%
2018/11/23	9	23.86	0	0.00	23.45	9	8,811	0.10%
2018/11/22	1	24.60	0	0.00	24.25	1	9,015	0.01%
2018/11/21	16	26.19	18	25.63	25.55	-2	8,951	-0.02%
2018/11/20	3	25.63	2	25.55	25.75	1	8,885	0.01%
2018/11/19	11	25.38	1	25.55	25.65	10	8,898	0.11%
2018/11/16	0	0.00	1	24.80	24.60	-1	9,020	-0.01%
2018/11/15	0	0.00	2	24.55	24.45	-2	9,163	-0.02%
2018/11/14	3	24.20	1	24.50	24.10	2	9,169	0.02%
2018/11/13	1	23.25	2	23.45	24.15	-1	9,201	-0.01%
2018/11/12	1	24.15	0	0.00	24.10	1	9,232	0.01%
2018/11/09	11	23.69	10	23.88	23.80	1	9,218	0.01%
2018/11/08	1	25.20	0	0.00	24.65	1	9,232	0.01%
2018/11/07	1	24.90	2	25.28	25.80	-1	9,204	-0.01%
2018/11/06	1	24.50	12	26.03	24.30	-11	9,220	-0.12%
2018/11/05	34	27.06	31	26.06	25.75	3	9,225	0.03%
2018/11/02	2	25.60	9	25.56	26.00	-7	8,734	-0.08%
2018/11/01	4	23.03	8	23.68	23.65	-4	8,434	-0.05%
2018/10/31	16	22.13	13	21.94	22.25	3	8,304	0.04%
2018/10/30	21	20.65	25	20.99	21.00	-4	8,139	-0.05%
2018/10/29	0	0.00	3	20.58	20.30	-3	8,095	-0.04%
2018/10/26	4	20.53	0	0.00	20.30	4	8,223	0.05%
2018/10/25	8	20.86	5	20.80	20.75	3	8,232	0.04%
2018/10/24	0	0.00	1	23.50	23.05	-1	8,230	-0.01%
2018/10/23	5	23.36	0	0.00	23.00	5	8,421	0.06%
2018/10/22	0	0.00	1	23.60	23.90	-1	8,524	-0.01%
2018/10/19	7	23.42	5	22.92	23.25	2	8,669	0.02%
2018/10/17	1	24.65	10	24.50	24.25	-9	8,960	-0.10%
2018/10/16	3	24.80	4	25.44	24.50	-1	9,063	-0.01%
2018/10/15	2	24.65	0	0.00	24.75	2	9,181	0.02%
2018/10/11	1	23.20	5	23.35	23.05	-4	9,716	-0.04%
2018/10/08	2	27.48	10	27.23	26.30	-8	9,900	-0.08%
2018/10/05	1	30.60	10	28.60	28.60	-9	9,810	-0.09%
2018/10/03	1	32.00	0	0.00	32.05	1	9,966	0.01%
2018/10/01	0	0.00	3	33.33	33.00	-3	10,261	-0.03%
2018/09/28	3	32.33	0	0.00	32.35	3	10,444	0.03%
2018/09/27	0	0.00	2	33.85	33.30	-2	10,643	-0.02%
2018/09/26	3	33.83	1	34.20	33.65	2	10,919	0.02%
2018/09/25	4	33.48	7	33.84	33.95	-3	11,420	-0.03%
2018/09/21	10	32.71	13	32.77	32.85	-3	11,721	-0.03%
2018/09/20	4	32.33	2	32.40	31.60	2	11,692	0.02%
2018/09/19	1	33.80	2	33.65	33.20	-1	11,730	-0.01%
2018/09/18	9	33.43	2	33.30	33.20	7	11,875	0.06%
2018/09/17	12	34.16	9	33.69	34.35	3	11,951	0.03%
2018/09/14	2	34.00	11	34.69	34.65	-9	12,053	-0.07%
2018/09/13	2	34.45	3	34.70	33.45	-1	12,211	-0.01%
2018/09/12	2	34.00	0	0.00	33.95	2	12,365	0.02%
2018/09/11	4	33.58	7	34.35	34.10	-3	12,775	-0.02%
2018/09/10	22	34.67	29	34.14	33.50	-7	12,938	-0.05%
2018/09/07	4	37.18	5	37.99	37.20	-1	13,031	-0.01%
2018/09/06	9	38.83	8	38.83	38.20	1	13,277	0.01%
2018/09/05	2	40.10	2	40.63	39.70	0	13,695	0.00%
2018/09/04	2	38.85	5	39.84	40.35	-3	14,177	-0.02%
2018/09/03	7	39.59	4	40.68	38.80	3	14,395	0.02%
2018/08/31	3	41.60	2	41.30	41.65	1	14,562	0.01%
2018/08/30	8	41.88	11	41.78	41.85	-3	14,713	-0.02%
2018/08/29	5	39.66	10	40.32	40.90	-5	14,755	-0.03%
2018/08/28	2	38.90	4	39.05	39.00	-2	14,992	-0.01%
2018/08/27	1	39.20	1	39.30	39.60	0	15,665	0.00%
2018/08/24	23	37.34	27	37.69	38.35	-4	16,260	-0.02%
2018/08/23	12	38.93	1	37.85	37.90	11	16,866	0.07%
2018/08/22	12	38.67	23	38.94	39.20	-11	17,355	-0.06%
2018/08/21	2	36.50	7	37.11	37.20	-5	17,414	-0.03%
2018/08/20	10	36.57	8	36.34	36.05	2	17,824	0.01%
2018/08/17	4	38.06	4	37.89	37.05	0	18,015	0.00%
2018/08/16	5	37.30	7	37.96	37.80	-2	18,146	-0.01%
2018/08/15	4	37.73	3	37.83	37.40	1	18,284	0.01%
2018/08/14	9	38.38	11	38.69	39.20	-2	18,368	-0.01%
2018/08/13	15	38.60	0	0.00	37.45	15	18,516	0.08%
2018/08/10	6	41.87	0	0.00	41.00	6	18,671	0.03%
2018/08/09	5	44.77	5	44.74	44.70	0	18,662	0.00%
2018/08/08	5	45.27	3	45.55	44.60	2	19,369	0.01%
2018/08/07	0	0.00	3	45.53	45.30	-3	19,748	-0.02%
2018/08/06	7	44.44	1	44.85	44.50	6	19,966	0.03%
2018/08/03	1	44.50	7	44.38	45.10	-6	20,087	-0.03%
2018/08/02	6	43.58	3	45.85	43.25	3	20,151	0.01%
2018/08/01	9	46.37	2	47.25	46.35	7	20,139	0.03%
2018/07/31	6	47.10	1	46.80	47.00	5	20,239	0.02%
2018/07/30	22	47.90	20	47.05	46.45	2	20,574	0.01%
2018/07/27	1	48.80	9	48.55	48.65	-8	20,620	-0.04%
2018/07/26	3	46.85	11	47.65	47.65	-8	20,598	-0.04%
2018/07/25	6	46.18	13	47.08	47.10	-7	20,590	-0.03%
2018/07/24	2	44.65	9	44.77	44.95	-7	20,477	-0.03%
2018/07/23	21	43.11	14	43.47	43.50	7	20,442	0.03%
2018/07/20	15	44.50	1	46.00	43.50	14	20,453	0.07%
2018/07/19	10	45.12	4	44.21	44.80	6	20,503	0.03%
2018/07/18	15	47.53	5	46.53	45.85	10	20,485	0.05%
2018/07/17	1	51.30	4	51.28	50.90	-3	20,276	-0.01%
2018/07/16	4	50.50	5	50.60	49.65	-1	20,265	0.00%
2018/07/13	3	52.70	0	0.00	52.00	3	20,283	0.01%
2018/07/12	2	51.80	2	51.55	52.60	0	20,531	0.00%
2018/07/11	3	51.83	1	53.50	51.80	2	20,832	0.01%
2018/07/10	7	52.93	0	0.00	52.40	7	20,859	0.03%
2018/07/09	1	54.90	3	55.30	54.00	-2	20,861	-0.01%
2018/07/06	10	55.00	7	55.87	55.50	3	20,896	0.01%
2018/07/05	5	58.50	2	59.95	57.90	3	20,969	0.01%
2018/07/04	3	59.33	6	60.10	59.30	-3	20,875	-0.01%
2018/07/03	3	61.83	13	62.27	61.50	-10	20,903	-0.05%
2018/07/02	25	59.06	49	59.80	59.30	-24	20,719	-0.12%
2018/06/29	0	0.00	5	57.26	57.00	-5	20,522	-0.02%
2018/06/28	8	56.14	1	55.80	55.80	7	20,679	0.03%
2018/06/27	2	58.05	6	58.88	57.60	-4	21,421	-0.02%
2018/06/26	11	57.27	3	56.77	57.60	8	21,661	0.04%
2018/06/25	10	57.90	0	0.00	56.70	10	22,331	0.04%
2018/06/22	15	58.59	12	59.17	58.40	3	22,758	0.01%
2018/06/21	14	57.96	3	59.30	57.80	11	22,747	0.05%
2018/06/20	50	58.95	15	59.18	57.60	35	22,667	0.15%
2018/06/19	9	57.12	22	58.35	57.00	-13	22,460	-0.06%
2018/06/15	7	60.24	3	62.03	59.50	4	22,427	0.02%
2018/06/14	5	60.34	11	60.50	59.60	-6	22,244	-0.03%
2018/06/13	14	61.21	11	59.84	58.70	3	21,992	0.01%
2018/06/12	1	62.80	1	65.00	65.10	0	21,603	0.00%
2018/06/11	4	59.93	1	61.20	60.00	3	21,153	0.01%
2018/06/08	3	60.07	3	60.83	59.60	0	21,069	0.00%
2018/06/07	3	60.23	2	60.05	59.80	1	20,875	0.00%
2018/06/06	26	62.53	8	61.98	60.60	18	20,827	0.09%
2018/06/05	14	61.33	30	64.74	60.60	-16	21,042	-0.08%
2018/06/04	11	68.29	3	68.10	64.40	8	20,988	0.04%
2018/06/01	2	64.20	16	62.16	66.60	-14	20,470	-0.07%
2018/05/31	53	64.25	15	62.97	60.60	38	19,774	0.19%
2018/05/30	15	59.19	12	60.77	61.20	3	19,175	0.02%
2018/05/29	1	57.10	1	57.20	57.20	0	18,789	0.00%
2018/05/28	11	56.58	10	58.18	56.70	1	18,734	0.01%
2018/05/25	0	0.00	3	53.60	53.80	-3	18,330	-0.02%
2018/05/24	5	51.62	8	51.74	51.80	-3	18,130	-0.02%
2018/05/23	6	49.65	0	0.00	50.10	6	18,104	0.03%
2018/05/22	6	51.38	9	51.77	50.70	-3	17,897	-0.02%
2018/05/21	15	51.38	11	50.80	50.60	4	17,741	0.02%
2018/05/18	4	52.70	0	0.00	52.10	4	17,470	0.02%
2018/05/17	0	0.00	12	58.90	57.30	-12	17,203	-0.07%
2018/05/16	10	58.20	3	59.50	58.20	7	17,002	0.04%
2018/05/15	3	56.67	16	57.53	59.10	-13	16,351	-0.08%
2018/05/14	0	0.00	3	53.40	53.80	-3	16,107	-0.02%
2018/05/11	5	50.60	2	52.70	50.60	3	15,878	0.02%
2018/05/09	5	51.34	0	0.00	51.10	5	15,652	0.03%
2018/05/08	0	0.00	3	53.50	51.60	-3	15,544	-0.02%
2018/05/04	0	0.00	2	51.30	51.00	-2	15,013	-0.01%
2018/04/26	2	47.08	1	47.25	47.80	1	15,154	0.01%
2018/04/25	5	49.00	6	47.22	46.90	-1	15,449	-0.01%
2018/04/24	10	47.77	10	47.79	47.75	0	15,601	0.00%
2018/04/23	6	49.70	6	49.81	47.65	0	15,674	0.00%
2018/04/19	8	49.49	3	49.20	49.90	5	16,878	0.03%
2018/04/18	7	49.26	0	0.00	49.05	7	16,811	0.04%
2018/04/17	3	48.32	0	0.00	47.55	3	16,604	0.02%
2018/04/12	1	55.40	1	56.00	55.90	0	16,055	0.00%
2018/04/11	1	56.70	1	55.50	57.30	0	16,235	0.00%
2018/04/10	1	52.40	1	56.00	52.40	0	16,328	0.00%
2018/04/09	1	55.00	1	55.00	54.00	0	16,599	0.00%
2018/04/03	3	53.53	2	52.85	55.50	1	16,941	0.01%
2018/04/02	2	50.20	2	51.10	50.60	0	16,618	0.00%
2018/03/30	13	51.48	13	52.00	49.50	0	16,775	0.00%
2018/03/26	1	40.65	6	42.07	42.20	-5	14,229	-0.04%
2018/03/23	5	39.45	0	0.00	39.50	5	14,181	0.04%
2018/03/21	2	40.53	2	41.60	42.00	0	13,843	0.00%
2018/03/14	0	0.00	1	40.45	40.30	-1	13,392	-0.01%
2018/03/12	25	40.80	26	39.91	40.20	-1	13,267	-0.01%
2018/03/09	0	0.00	21	40.56	39.40	-21	13,276	-0.16%
2018/03/08	21	40.16	12	39.98	40.65	9	13,007	0.07%
2018/03/07	22	38.88	21	39.10	37.80	1	12,640	0.01%
2018/03/05	6	37.73	6	38.56	37.50	0	13,422	0.00%
2018/02/23	0	0.00	6	37.90	37.65	-6	13,544	-0.04%
2018/02/12	2.4	33.45	2	33.35	33.90	0.4	13,482	0.00%
2018/02/08	2	33.48	1	33.45	33.20	1	13,354	0.01%
2018/02/07	0	0.00	3	34.43	34.60	-3	13,440	-0.02%
2018/02/01	5	37.04	2	37.15	36.60	3	13,289	0.02%
2018/01/31	1	36.60	1	37.55	36.45	0	13,308	0.00%
2018/01/30	1	37.20	1	37.60	36.90	0	13,336	0.00%
2018/01/29	12	38.26	0	0.00	38.25	12	13,305	0.09%
2018/01/26	0.1	38.95	2	38.60	38.95	-1.9	13,367	-0.01%
2018/01/25	4	38.60	2	39.75	37.90	2	13,386	0.01%
2018/01/24	0.5	38.70	8	39.01	38.70	-7.5	13,297	-0.06%
2018/01/23	5	38.97	0	0.00	38.30	5	13,411	0.04%
2018/01/22	1	39.00	1	40.05	39.40	0	13,872	0.00%
2018/01/19	32	40.14	27	38.96	39.90	5	14,166	0.04%
2018/01/18	1	39.85	0	0.00	38.90	1	13,806	0.01%
2018/01/17	0	0.00	2	39.15	39.70	-2	13,511	-0.01%
2018/01/15	10	36.60	31.1	35.53	38.10	-21.1	12,653	-0.17%
2018/01/12	1	35.15	1	34.80	34.65	0	11,733	0.00%
2018/01/11	0	0.00	10	33.80	34.10	-10	11,646	-0.09%
2018/01/10	0	0.00	6	33.50	33.40	-6	11,639	-0.05%
2018/01/09	17	33.78	4	34.30	33.95	13	11,694	0.11%
2018/01/05	4	35.98	0	0.00	36.15	4	11,897	0.03%
2018/01/04	10	35.35	16	34.79	35.30	-6	11,835	-0.05%
2018/01/03	7	33.67	10	33.65	33.55	-3	11,730	-0.03%
2018/01/02	11	32.47	21	32.40	32.40	-10	11,342	-0.09%