強茂 (2481)-元大-大灣券商分點個股進出

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
▲1.7
漲幅
+3.11%
成交量
711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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/24	0	0.00	1	54.90	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	53.10	0	0.00	52.80	1	1,406	0.07%
2024/04/19	3	54.00	1	53.90	53.80	2	1,403	0.14%
2024/04/18	1	56.30	0	0.00	56.80	1	1,389	0.07%
2024/04/17	1	56.70	2	56.70	56.80	-1	1,395	-0.07%
2024/04/16	6.1	55.52	0	0.00	55.80	6.1	1,411	0.43%
2024/04/15	6	58.20	0	0.00	58.30	6	1,390	0.43%
2024/04/12	0	0.00	1	58.90	59.40	-1	1,385	-0.07%
2024/04/11	0	0.00	1	59.50	59.70	-1	1,380	-0.07%
2024/04/09	1.1	59.02	7	59.14	59.20	-5.9	1,436	-0.41%
2024/04/08	5	59.10	0	0.00	59.10	5	1,462	0.34%
2024/04/01	0	0.00	0	57.00	57.80	0	1,497	0.00%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.50	0.3	58.20	57.70	0.7	1,591	0.05%
2024/03/26	0.1	57.25	0	0.00	56.70	0.1	1,581	0.01%
2024/03/25	1	58.00	0	0.00	57.80	1	1,625	0.06%
2024/03/22	1	57.70	0	0.00	57.70	1	1,668	0.06%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/19	0	0.00	0	57.00	56.50	0	2,247	0.00%
2024/03/18	0.1	56.60	0	57.00	56.90	0.1	2,253	0.00%
2024/03/15	21	57.12	1	57.20	57.10	20	2,284	0.88%
2024/03/14	6	57.70	0	0.00	57.60	6	2,344	0.26%
2024/03/13	8.1	58.54	0	0.00	58.40	8.1	2,361	0.34%
2024/03/12	0	0.00	0	59.30	59.70	0	2,355	0.00%
2024/03/11	1	58.90	1	59.00	59.00	0	2,378	0.00%
2024/03/07	0	0.00	0.2	60.50	60.30	-0.2	2,431	-0.01%
2024/03/06	2	61.15	0	0.00	60.90	2	2,561	0.08%
2024/03/05	0	0.00	1	61.40	61.20	-1	2,838	-0.04%
2024/03/04	0.2	61.97	1.1	61.85	61.50	-1	2,886	-0.03%
2024/02/29	1	62.10	0	0.00	62.40	1	2,876	0.03%
2024/02/26	0	0.00	2	62.50	62.90	-2	2,878	-0.07%
2024/02/23	1.1	62.16	0	0.00	62.20	1.1	2,878	0.04%
2024/02/22	0.1	63.50	1	63.20	63.10	-0.9	2,893	-0.03%
2024/02/21	0.1	63.60	1	63.50	63.50	-0.9	2,900	-0.03%
2024/02/20	1	63.00	3	63.50	62.90	-2	2,896	-0.07%
2024/02/19	2	64.05	0	0.00	63.80	2	2,891	0.07%
2024/02/16	2	63.35	0	0.00	63.30	2	2,896	0.07%
2024/02/15	0	0.00	2	61.70	61.90	-2	2,889	-0.07%
2024/02/05	2	61.15	1	61.20	61.20	1	2,888	0.03%
2024/01/30	1.1	63.27	0	0.00	62.50	1.1	2,888	0.04%
2024/01/26	0	0.00	0	63.70	63.30	0	2,879	0.00%
2024/01/25	1.1	63.97	1	63.41	63.50	0	2,885	0.00%
2024/01/24	0	0.00	1	64.70	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	9	64.21	64.30	-9	2,899	-0.31%
2024/01/22	0	0.00	2.1	63.49	63.90	-2.1	2,893	-0.07%
2024/01/19	2	63.00	0.1	63.40	63.00	1.9	2,895	0.07%
2024/01/18	0	0.00	1	62.70	62.70	-1	2,899	-0.03%
2024/01/17	9	63.31	0	0.00	63.10	9	2,895	0.31%
2024/01/16	1	64.60	5	65.04	64.80	-4	2,802	-0.14%
2024/01/15	3	63.50	1	63.70	63.80	2	2,770	0.07%
2024/01/12	23	63.12	0	63.90	63.10	23	2,793	0.82%
2024/01/11	9.1	63.21	0	0.00	63.90	9.1	2,783	0.33%
2024/01/10	1.2	63.00	0	63.90	62.90	1.2	2,804	0.04%
2024/01/09	4.1	64.32	0	0.00	63.90	4.1	2,783	0.15%
2024/01/08	3	65.20	0	0.00	64.90	3	2,771	0.11%
2024/01/05	0.1	65.10	0.1	65.00	64.70	0	2,770	0.00%
2024/01/03	32.2	64.97	0.1	65.90	65.70	32.1	2,741	1.17%
2024/01/02	8	66.75	6.1	66.95	66.60	1.9	2,686	0.07%
2023/12/29	2	67.45	4	67.40	67.30	-2	2,646	-0.08%
2023/12/28	4	67.85	0	68.00	67.80	4	2,629	0.15%
2023/12/27	2	68.70	0.2	68.60	68.50	1.8	2,589	0.07%
2023/12/26	2.2	69.36	0	0.00	69.00	2.2	2,568	0.09%
2023/12/25	1	69.80	4	70.43	69.30	-3	2,552	-0.12%
2023/12/22	0.1	69.60	1.1	69.73	69.60	-1	2,486	-0.04%
2023/12/21	4	68.50	0	0.00	68.60	4	2,460	0.16%
2023/12/20	1	69.80	4.1	70.00	68.60	-3.1	2,439	-0.13%
2023/12/19	8	68.39	7	68.54	68.50	1	2,392	0.04%
2023/12/18	8	69.65	2	70.80	69.30	6	2,342	0.26%
2023/12/15	10	71.29	17	71.76	69.30	-7	2,231	-0.32%
2023/12/14	15	70.08	8.1	70.26	70.30	6.9	1,847	0.37%
2023/12/13	3	68.70	0	0.00	68.30	3	1,755	0.17%
2023/12/11	3	69.47	2	70.33	69.00	1	1,776	0.05%
2023/12/08	4	68.35	2	68.75	68.60	2	1,714	0.12%
2023/12/07	1	67.00	0.1	67.90	67.10	0.9	1,699	0.05%
2023/12/06	2	68.10	2	67.90	67.90	0	1,696	0.00%
2023/12/05	0	0.00	2	68.40	68.70	-2	1,673	-0.12%
2023/12/04	5	69.28	2	69.00	68.50	3	1,630	0.18%
2023/12/01	5	70.36	1	70.80	70.20	4	1,573	0.25%
2023/11/30	3	69.13	80.2	70.87	70.70	-77.2	1,431	-5.39%
2023/11/29	2	65.15	2.2	65.90	65.90	-0.2	1,156	-0.02%
2023/11/27	0	0.00	1	63.40	63.00	-1	1,117	-0.09%
2023/11/24	0	0.00	3	63.90	63.90	-3	1,137	-0.26%
2023/11/22	0	0.00	3.2	63.88	63.80	-3.2	1,142	-0.28%
2023/11/20	1.1	62.62	0	0.00	62.90	1.1	1,139	0.09%
2023/11/17	0	0.00	3	62.10	62.10	-3	1,144	-0.26%
2023/11/16	0.1	62.00	2	61.65	61.60	-1.9	1,148	-0.17%
2023/11/15	0	0.00	7	61.64	61.60	-7	1,156	-0.61%
2023/11/14	1	59.80	0	0.00	59.80	1	1,161	0.09%
2023/11/13	1.2	59.70	0	60.10	59.70	1.2	1,189	0.10%
2023/11/10	0.1	60.20	1	59.90	59.90	-0.9	1,207	-0.07%
2023/11/09	0.1	61.20	0	0.00	60.80	0.1	1,210	0.01%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/07	0	0.00	1	61.60	61.80	-1	1,291	-0.08%
2023/11/06	0.1	61.80	0	0.00	62.00	0.1	1,393	0.01%
2023/11/02	0	0.00	3	61.10	61.30	-3	1,476	-0.20%
2023/11/01	0	0.00	0	59.90	60.00	0	1,499	0.00%
2023/10/31	1	60.10	1	61.00	59.60	0	1,525	0.00%
2023/10/24	0.2	62.30	0	0.00	62.10	0.2	1,846	0.01%
2023/10/20	3	60.73	4	61.23	61.80	-1	1,961	-0.05%
2023/10/19	0	0.00	5	63.20	63.00	-5	2,055	-0.24%
2023/10/18	1	62.60	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	0	63.30	63.70	0	2,201	0.00%
2023/10/16	3	63.60	0	0.00	63.30	3	2,403	0.12%
2023/10/12	0	0.00	3	64.70	64.70	-3	3,391	-0.09%
2023/10/06	0	0.00	2	64.70	64.60	-2	3,894	-0.05%
2023/10/04	3	63.50	0	0.00	63.80	3	5,391	0.06%
2023/10/03	0	0.00	3	65.10	64.40	-3	5,595	-0.05%
2023/09/27	0.1	63.80	2	63.40	63.50	-2	5,672	-0.03%
2023/09/26	3	64.10	0	0.00	64.00	3	5,682	0.05%
2023/09/25	4.1	65.05	3	65.30	65.10	1.1	5,697	0.02%
2023/09/21	3	64.10	0	0.00	64.00	3	5,704	0.05%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/14	2	66.80	11	67.18	67.20	-9	5,800	-0.16%
2023/09/13	2	65.70	0	0.00	65.80	2	5,789	0.03%
2023/09/12	3	65.67	0	0.00	65.80	3	5,816	0.05%
2023/09/11	1	65.80	0	0.00	64.80	1	5,816	0.02%
2023/09/07	2	65.15	0	0.00	64.70	2	5,837	0.03%
2023/09/06	1	65.80	0	0.00	65.30	1	5,877	0.02%
2023/09/05	0	0.00	8	66.06	65.80	-8	5,961	-0.13%
2023/09/04	1	64.80	0	0.00	64.90	1	5,958	0.02%
2023/09/01	2	64.50	0	0.00	64.30	2	5,963	0.03%
2023/08/31	0	0.00	1	64.10	64.20	-1	5,992	-0.02%
2023/08/30	3.2	63.89	4	63.90	64.00	-0.8	6,007	-0.01%
2023/08/28	0	0.00	1	61.60	61.60	-1	6,075	-0.02%
2023/08/25	5.1	62.21	6.2	62.18	62.20	-1.1	6,093	-0.02%
2023/08/24	1	62.80	0	0.00	62.60	1	6,106	0.02%
2023/08/23	2	61.95	0	62.30	62.30	2	6,159	0.03%
2023/08/22	1	62.20	0.6	62.40	62.10	0.4	6,172	0.01%
2023/08/21	0.1	63.50	1	63.10	62.70	-0.9	6,188	-0.01%
2023/08/18	5	64.40	0	0.00	63.10	5	6,202	0.08%
2023/08/17	2	63.05	1.1	63.86	64.40	0.9	6,202	0.01%
2023/08/16	2	62.30	2	62.40	62.50	0	6,180	0.00%
2023/08/15	1	63.10	0	0.00	63.10	1	6,199	0.02%
2023/08/14	4	62.40	1.2	62.55	62.60	2.8	6,204	0.05%
2023/08/11	36	65.41	20	66.60	65.20	16	6,171	0.26%
2023/08/10	26.3	67.07	104	67.37	66.80	-77.7	6,139	-1.27%	大賣/
2023/08/09	2	70.10	2	70.90	70.30	0	6,052	0.00%
2023/08/08	23	72.04	0	0.00	71.80	23	6,001	0.38%
2023/08/07	20	70.80	0	0.00	72.90	20	5,999	0.33%
2023/08/04	2	71.50	0	0.00	71.30	2	6,010	0.03%
2023/08/02	30	72.37	3	74.20	71.70	27	6,010	0.45%
2023/08/01	8	73.05	0	0.00	73.50	8	5,947	0.14%
2023/07/31	6	73.13	1	73.10	72.70	5	5,894	0.08%
2023/07/28	53	74.02	52.5	74.70	74.80	0.5	5,830	0.01%
2023/07/27	2.4	77.35	12.1	77.12	77.80	-9.7	5,781	-0.17%
2023/07/26	4	76.03	10	75.50	75.40	-6	5,704	-0.11%
2023/07/25	13	77.02	1	76.50	76.50	12	5,677	0.21%
2023/07/24	0	76.80	2	76.00	76.30	-2	5,619	-0.04%
2023/07/21	4.1	77.86	1	77.30	77.70	3.1	5,525	0.06%
2023/07/20	5.1	78.12	1.1	79.52	78.60	4	5,494	0.07%
2023/07/19	3.1	79.19	9.5	77.93	77.60	-6.4	5,426	-0.12%
2023/07/18	42.5	82.34	30.3	82.25	79.90	12.2	5,296	0.23%
2023/07/17	75	79.67	20.7	79.58	80.10	54.3	4,748	1.14%
2023/07/14	19	77.61	16	77.62	78.00	3	4,388	0.07%
2023/07/13	2	76.25	0	76.00	75.20	2	4,225	0.05%
2023/07/12	32.1	79.26	30	78.92	76.30	2.1	4,058	0.05%
2023/07/11	58	76.63	87.4	77.75	79.00	-29.4	3,399	-0.87%
2023/07/10	4	71.98	72	71.34	71.90	-68	2,663	-2.55%
2023/07/07	6	68.60	0	0.00	68.00	6	2,516	0.24%
2023/07/06	1	69.60	6	69.68	69.60	-5	2,535	-0.20%
2023/07/05	6	70.43	52	70.28	70.10	-46	2,547	-1.81%
2023/07/03	2	69.60	6	69.68	69.40	-4	2,600	-0.15%
2023/06/29	1	69.10	10	69.50	69.00	-9	2,671	-0.34%
2023/06/28	4.1	68.91	40	69.54	68.70	-35.9	2,814	-1.28%
2023/06/27	6.2	70.25	13	70.73	68.90	-6.8	3,105	-0.22%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	40	68.95	1	69.30	69.30	39	3,102	1.26%
2023/06/20	6	68.03	3	67.67	68.20	3	3,213	0.09%
2023/06/19	12	67.92	0.1	68.30	67.80	11.9	3,365	0.35%
2023/06/16	1	69.30	0	0.00	68.90	1	3,404	0.03%
2023/06/15	4	69.35	2.1	69.57	69.80	1.9	3,655	0.05%
2023/06/14	1.1	70.70	6	70.18	70.00	-4.9	3,677	-0.13%
2023/06/13	1	70.80	4.5	70.96	70.90	-3.5	3,720	-0.09%
2023/06/12	10	70.89	4	71.13	70.80	6	3,760	0.16%
2023/06/09	31	71.07	2.1	70.74	70.90	28.9	3,746	0.77%
2023/06/08	18.1	69.65	2	69.60	69.10	16.1	3,751	0.43%
2023/06/07	25	70.16	2.1	69.98	70.30	22.9	3,866	0.59%
2023/06/06	7.1	69.65	0	0.00	69.40	7.1	3,969	0.18%
2023/06/05	0.1	71.00	1	71.20	71.00	-0.9	4,284	-0.02%
2023/06/02	6.4	70.57	4.1	70.33	71.00	2.3	4,565	0.05%
2023/06/01	2.1	70.14	0	0.00	70.40	2.1	4,811	0.04%
2023/05/31	11	69.97	10	69.60	70.00	1	4,813	0.02%
2023/05/30	1	69.40	1	69.60	69.50	0	4,805	0.00%
2023/05/29	0.1	69.74	2	70.40	70.20	-1.9	4,800	-0.04%
2023/05/26	1	68.20	8	68.30	68.50	-7	4,761	-0.15%
2023/05/25	1.1	68.30	3	68.63	68.30	-1.9	4,755	-0.04%
2023/05/24	2	67.50	2	68.00	68.20	0	4,776	0.00%
2023/05/23	0	0.00	1	67.50	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	2	67.50	67.50	-2	4,775	-0.04%
2023/05/19	4	67.53	4	67.25	67.00	0	4,807	0.00%
2023/05/18	3.1	66.26	30	66.50	66.90	-26.9	4,852	-0.55%
2023/05/16	0	0.00	5	66.20	65.80	-5	4,896	-0.10%
2023/05/15	0.2	64.80	0	0.00	64.70	0.2	4,903	0.00%
2023/05/12	0	0.00	3	65.37	65.80	-3	4,943	-0.06%
2023/05/11	21	65.89	5	66.60	65.30	16	4,979	0.32%
2023/05/10	14	66.16	0.1	65.80	66.70	13.9	5,006	0.28%
2023/05/09	5.1	65.01	0	0.00	65.00	5.1	5,044	0.10%
2023/05/08	0.1	67.00	5	67.00	66.80	-4.9	5,100	-0.10%
2023/05/05	7	66.73	0	0.00	66.60	7	5,278	0.13%
2023/05/04	6	66.32	1	66.40	66.40	5	5,367	0.09%
2023/05/03	1	66.50	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	67.50	8.1	66.87	67.00	-7.1	5,540	-0.13%
2023/04/28	0	0.00	3	65.40	65.40	-3	5,623	-0.05%
2023/04/27	0	0.00	1	64.30	64.30	-1	5,616	-0.02%
2023/04/26	6	63.43	5	64.30	64.40	1	5,612	0.02%
2023/04/25	19.1	65.54	18	65.37	64.30	1.1	5,597	0.02%
2023/04/24	13.1	66.66	14	66.39	66.60	-0.9	5,574	-0.02%
2023/04/21	10.1	67.03	1	67.70	66.80	9.1	5,571	0.16%
2023/04/20	13.1	70.24	0.1	70.20	69.20	13.1	5,542	0.24%
2023/04/19	3.1	71.08	0	0.00	70.60	3.1	5,551	0.06%
2023/04/18	3	72.17	3	72.20	71.60	0	5,527	0.00%
2023/04/17	3	72.20	2	72.00	72.20	1	5,455	0.02%
2023/04/13	3.3	71.00	0	0.00	70.10	3.3	5,323	0.06%
2023/04/12	2	72.50	8	72.45	71.80	-6	5,283	-0.11%
2023/04/11	4	72.00	1.1	71.90	72.00	2.9	5,249	0.06%
2023/04/10	5	71.34	2	71.45	71.70	3	5,239	0.06%
2023/04/07	0	0.00	2	72.00	71.50	-2	5,213	-0.04%
2023/04/06	1	72.20	12	71.78	71.70	-11	5,181	-0.21%
2023/03/31	5	71.38	3	71.17	71.30	2	5,147	0.04%
2023/03/30	16.1	71.07	8	70.79	70.80	8.1	5,119	0.16%
2023/03/29	3.1	71.29	4	71.10	71.00	-1	5,091	-0.02%
2023/03/28	5	71.70	5	72.08	70.50	0	4,993	0.00%
2023/03/27	3.3	70.17	4	70.25	69.90	-0.8	4,707	-0.02%
2023/03/24	5.3	69.81	14	70.20	70.00	-8.8	4,711	-0.19%
2023/03/23	8.2	70.25	3.4	70.46	70.30	4.8	4,743	0.10%
2023/03/22	3	72.23	4	71.75	72.00	-1	4,658	-0.02%
2023/03/21	3	70.80	4	71.00	71.30	-1	4,563	-0.02%
2023/03/20	15	71.31	15	71.12	71.00	0	4,701	0.00%
2023/03/17	0	0.00	9	68.01	68.90	-9	4,435	-0.20%
2023/03/16	14.5	67.51	0	0.00	67.20	14.5	4,405	0.33%
2023/03/15	1	70.30	2	69.40	69.00	-1	4,388	-0.02%
2023/03/14	5	68.20	1	68.20	68.10	4	4,401	0.09%
2023/03/13	23.1	68.07	17	68.41	69.10	6.1	4,451	0.14%
2023/03/10	12.1	69.62	454	69.59	69.40	-441.9	4,458	-9.91%	大賣/鉅額交易
2023/03/09	50.2	71.53	2	72.40	71.70	48.2	4,608	1.05%
2023/03/08	21.1	73.03	13.4	72.62	72.10	7.7	4,625	0.17%
2023/03/07	12	71.55	7.3	71.64	71.80	4.7	4,341	0.11%
2023/03/06	44.1	71.05	10	70.44	70.70	34.1	4,092	0.83%
2023/03/03	1	66.60	10	66.60	66.50	-9	3,800	-0.24%
2023/03/02	0.1	66.00	0	66.10	65.90	0.1	3,820	0.00%
2023/02/24	1	67.40	4	67.40	66.80	-3	3,849	-0.08%
2023/02/23	4	66.60	0	0.00	66.50	4	3,851	0.10%
2023/02/22	16	66.54	2	66.30	66.20	14	3,873	0.36%
2023/02/21	53	68.01	1	67.60	67.60	52	3,879	1.34%
2023/02/20	10.1	67.40	0.2	67.40	67.50	9.9	3,947	0.25%
2023/02/17	53	67.10	10	67.01	66.90	43	3,966	1.08%
2023/02/16	54	67.85	0	66.90	67.70	54	3,962	1.36%
2023/02/15	85.2	67.31	0	67.30	66.30	85.2	3,941	2.16%
2023/02/14	120	67.24	0	0.00	66.50	120	3,907	3.07%	大買/鉅額交易
2023/02/10	0	0.00	1	67.60	67.00	-1	3,946	-0.03%
2023/02/09	3	68.77	12	68.75	68.50	-9	3,932	-0.23%
2023/02/08	1	69.20	3	68.87	68.70	-2	3,918	-0.05%
2023/02/07	2	68.70	4	68.95	69.10	-2	3,901	-0.05%
2023/02/06	2	69.20	2	69.00	68.60	0	3,895	0.00%
2023/02/03	5	69.16	13	68.90	69.10	-8	3,846	-0.21%
2023/02/02	6.2	67.72	1.1	67.53	68.10	5.1	3,694	0.14%
2023/02/01	7	67.09	3	66.77	67.10	4	3,638	0.11%
2023/01/31	0	0.00	5	66.06	66.30	-5	3,600	-0.14%
2023/01/30	4	65.50	17	64.96	65.30	-13	3,581	-0.36%
2023/01/12	2	63.60	0	0.00	62.00	2	3,574	0.06%
2023/01/10	1	63.00	5.1	63.24	63.10	-4.1	3,637	-0.11%
2023/01/09	0	0.00	5	62.14	63.00	-5	3,665	-0.14%
2023/01/06	0	0.00	7.2	60.33	60.50	-7.2	3,675	-0.19%
2023/01/05	0	0.00	1	60.30	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	0.2	60.10	59.80	-0.2	3,793	0.00%
2022/12/29	2	57.00	0	0.00	57.90	2	3,869	0.05%
2022/12/28	5	58.84	5	58.60	58.40	0	3,943	0.00%
2022/12/27	0	0.00	1	60.59	60.40	-1	3,945	-0.03%
2022/12/26	0	0.00	0	60.20	60.00	0	3,975	0.00%
2022/12/23	2	59.90	2	60.15	60.40	0	4,039	0.00%
2022/12/22	2	60.60	0	0.00	60.60	2	4,080	0.05%
2022/12/21	12	61.00	11.1	60.55	60.60	0.9	4,149	0.02%
2022/12/20	5	63.04	4	62.10	61.20	1	4,155	0.02%
2022/12/19	5	63.40	4	63.75	63.90	1	4,177	0.02%
2022/12/16	10	64.40	5	64.20	64.00	5	4,209	0.12%
2022/12/15	7	65.41	11	65.95	65.40	-4	4,215	-0.09%
2022/12/14	5	64.58	11	64.74	65.00	-6	4,141	-0.14%
2022/12/13	2	64.10	3	63.83	64.60	-1	4,113	-0.02%
2022/12/12	13	64.68	15	64.94	64.20	-2	4,051	-0.05%
2022/12/08	1	62.30	1.2	62.18	63.00	-0.2	3,895	-0.01%
2022/12/07	3	62.97	3.1	62.48	62.10	-0.1	3,924	0.00%
2022/12/06	12.1	64.61	1	65.40	63.50	11.1	3,934	0.28%
2022/12/05	6	64.83	3	65.77	66.00	3	3,979	0.08%
2022/12/02	4	65.95	9	65.78	65.70	-5	4,065	-0.12%
2022/12/01	11	65.84	8	66.01	65.60	3	4,047	0.07%
2022/11/30	4	61.85	16	62.45	63.10	-12	3,926	-0.31%
2022/11/29	12	60.82	8	60.81	60.70	4	3,892	0.10%
2022/11/28	5	61.12	3	61.27	61.30	2	3,919	0.05%
2022/11/25	11	60.84	1	60.30	60.40	10	4,007	0.25%
2022/11/24	0	0.00	1	60.80	60.70	-1	4,036	-0.02%
2022/11/23	2	59.45	1	59.30	59.20	1	4,057	0.02%
2022/11/22	1	58.90	1	59.10	58.90	0	4,165	0.00%
2022/11/21	2	60.75	2	60.70	60.30	0	4,361	0.00%
2022/11/18	5	61.28	0	0.00	60.00	5	4,769	0.10%
2022/11/17	1	61.30	2	60.85	61.50	-1	4,768	-0.02%
2022/11/16	2	59.95	11.1	60.07	60.40	-9.1	4,782	-0.19%
2022/11/15	0	0.00	11	59.14	59.30	-11	4,748	-0.23%
2022/11/14	1	58.10	4	58.60	58.60	-3	4,871	-0.06%
2022/11/11	0	0.00	5	57.80	58.10	-5	5,017	-0.10%
2022/11/10	1.2	58.09	2	57.85	58.10	-0.8	5,312	-0.02%
2022/11/08	4	57.63	4	59.05	57.30	0	5,579	0.00%
2022/11/07	5.2	57.91	12	58.46	58.30	-6.8	5,601	-0.12%
2022/11/04	3	57.70	0	0.00	57.80	3	5,692	0.05%
2022/11/03	2	57.65	3	57.40	58.00	-1	5,743	-0.02%
2022/11/02	0	0.00	12	57.72	57.20	-12	5,835	-0.21%
2022/11/01	1	55.40	1.1	55.71	55.90	-0.1	5,908	0.00%
2022/10/31	11	55.28	5	55.08	55.10	6	6,159	0.10%
2022/10/28	14	53.94	0	0.00	53.70	14	6,484	0.22%
2022/10/27	0	0.00	3	55.40	55.60	-3	6,538	-0.05%
2022/10/26	1	53.80	1	53.80	53.80	0	6,519	0.00%
2022/10/25	0	0.00	3	53.07	53.10	-3	6,497	-0.05%
2022/10/24	1.4	53.79	6.1	53.98	53.10	-4.7	6,523	-0.07%
2022/10/21	3	53.30	0	0.00	52.10	3	6,565	0.05%
2022/10/19	1	54.00	1	53.10	53.20	0	6,675	0.00%
2022/10/18	1	53.40	2	53.10	53.60	-1	6,692	-0.01%
2022/10/17	0.2	51.10	0	0.00	52.00	0.2	6,812	0.00%
2022/10/14	1	52.80	2	52.90	53.00	-1	7,022	-0.01%
2022/10/13	2.1	50.81	2	51.10	49.10	0.1	7,058	0.00%
2022/10/12	8	54.19	7	53.39	53.20	1	7,066	0.01%
2022/10/11	6.1	55.21	7	54.53	54.20	-0.9	7,092	-0.01%
2022/10/07	7	57.57	6	57.25	57.20	1	7,117	0.01%
2022/10/06	2	57.80	2	57.65	58.00	0	7,179	0.00%
2022/10/05	11	58.08	18	57.53	57.10	-7	7,199	-0.10%
2022/10/04	0.1	58.10	3	58.50	58.60	-2.9	7,171	-0.04%
2022/10/03	1.1	57.47	4	57.35	57.20	-2.9	7,236	-0.04%
2022/09/30	8	55.30	9	56.30	57.00	-1	7,381	-0.01%
2022/09/29	10.1	56.41	1	55.11	56.00	9.1	7,404	0.12%
2022/09/28	8	56.34	6	56.34	55.00	2	7,415	0.03%
2022/09/27	3	58.50	2	58.60	59.50	1	7,453	0.01%
2022/09/26	2.1	58.29	1	60.90	57.90	1.1	7,571	0.01%
2022/09/23	4.1	63.60	1	63.50	62.00	3.1	7,628	0.04%
2022/09/22	12	63.20	14	63.49	64.00	-2	7,688	-0.03%
2022/09/21	1	64.50	1	65.50	64.40	0	7,686	0.00%
2022/09/20	1	65.30	0	0.00	65.40	1	7,731	0.01%
2022/09/19	1	65.10	0	65.50	65.00	1	7,790	0.01%
2022/09/16	3	65.90	0.1	66.90	65.50	2.9	7,829	0.04%
2022/09/15	3	67.53	0	0.00	66.40	3	7,899	0.04%
2022/09/14	1	65.20	2	66.05	67.40	-1	7,925	-0.01%
2022/09/13	0.5	67.76	0	0.00	67.00	0.5	7,975	0.01%
2022/09/12	4.1	67.53	23	68.03	67.80	-18.9	8,102	-0.23%
2022/09/08	9	67.62	7	67.31	68.50	2	8,290	0.02%
2022/09/07	2	63.90	4	63.17	64.40	-2	8,456	-0.02%
2022/09/06	7.2	64.27	0	67.90	63.60	7.1	8,418	0.08%
2022/09/05	18	68.73	15	69.02	67.50	3	8,364	0.04%
2022/09/02	3	69.70	9	69.69	69.70	-6	8,340	-0.07%
2022/09/01	5	69.88	3	70.33	68.90	2	8,309	0.02%
2022/08/31	5	69.52	3.1	69.87	69.90	1.9	8,199	0.02%
2022/08/30	2.2	69.03	0	0.00	69.10	2.2	8,195	0.03%
2022/08/29	7.1	68.61	1	68.40	68.30	6.1	8,202	0.07%
2022/08/26	14	71.58	6	71.85	71.60	8	8,191	0.10%
2022/08/25	79	71.14	71	70.51	70.10	8	8,089	0.10%
2022/08/24	1.1	68.21	1	68.01	68.10	0.1	7,866	0.00%
2022/08/23	14.1	68.01	12	68.20	68.20	2.1	8,076	0.03%
2022/08/22	0	0.00	1	69.30	69.30	-1	8,299	-0.01%
2022/08/19	7	70.00	7	70.30	69.90	0	8,332	0.00%
2022/08/18	22	69.60	14	69.54	70.40	8	8,275	0.10%
2022/08/17	15.1	71.73	10	71.79	71.00	5.1	8,186	0.06%
2022/08/16	5.2	69.48	13	69.10	70.20	-7.8	7,927	-0.10%
2022/08/15	3	67.30	1	67.80	67.90	2	7,819	0.03%
2022/08/12	2	66.15	0	66.50	66.20	2	7,855	0.02%
2022/08/11	2	67.25	5.1	66.32	66.30	-3.1	7,936	-0.04%
2022/08/10	3	67.10	3	67.13	66.80	0	8,128	0.00%
2022/08/09	8	67.98	5	67.88	67.40	3	8,351	0.04%
2022/08/08	3	65.47	6	66.30	67.30	-3	8,537	-0.04%
2022/08/05	9	68.22	6	68.08	67.60	3	8,520	0.04%
2022/08/04	33	65.29	27.1	65.66	66.70	5.9	8,413	0.07%
2022/08/03	7.2	62.85	8.1	62.80	63.40	-0.9	8,327	-0.01%
2022/08/02	1	63.30	3	63.53	63.50	-2	8,470	-0.02%
2022/08/01	0	0.00	1	65.10	64.80	-1	8,563	-0.01%
2022/07/29	4	64.93	1.5	64.93	65.00	2.5	8,652	0.03%
2022/07/28	1	64.20	1	64.60	63.80	0	8,937	0.00%
2022/07/27	3	63.43	4	63.62	64.50	-1	8,971	-0.01%
2022/07/26	9	63.38	7	63.66	62.60	2	9,027	0.02%
2022/07/25	0	0.00	1	65.58	65.10	-1	9,039	-0.01%
2022/07/22	14	66.41	9.1	65.54	65.80	4.9	9,176	0.05%
2022/07/21	9.5	64.27	12	64.94	66.20	-2.5	9,223	-0.03%
2022/07/20	2	62.65	6	62.48	62.40	-4	9,154	-0.04%
2022/07/19	2	60.70	5	61.12	60.90	-3	9,272	-0.03%
2022/07/18	0	0.00	0.1	59.40	59.80	-0.1	9,442	0.00%
2022/07/15	9	58.91	10	59.11	59.00	-1	9,747	-0.01%
2022/07/14	6	56.77	11	56.95	58.30	-5	10,055	-0.05%
2022/07/13	4	56.38	1	57.10	55.80	3	10,347	0.03%
2022/07/12	3	55.13	3	55.17	54.80	0	10,689	0.00%
2022/07/11	6	58.02	1	58.30	58.10	5	10,957	0.05%
2022/07/08	17	58.41	10	58.35	58.00	7	11,017	0.06%
2022/07/07	0	0.00	3.4	55.65	55.80	-3.4	10,898	-0.03%
2022/07/06	5	56.40	0	0.00	53.90	5	10,894	0.05%
2022/07/05	1	56.30	0.4	56.40	56.50	0.6	10,938	0.01%
2022/07/04	3.8	57.63	6	57.80	56.90	-2.2	10,930	-0.02%
2022/07/01	3	62.32	8	59.91	57.90	-5	11,029	-0.04%
2022/06/30	2	65.13	2	63.30	63.00	0	11,036	0.00%
2022/06/29	1	67.40	2	67.20	67.60	-1	11,191	-0.01%
2022/06/28	2	68.10	0	0.00	68.00	2	11,908	0.02%
2022/06/27	0	0.00	4	70.15	70.00	-4	13,329	-0.03%
2022/06/24	0.7	67.04	1	68.20	67.00	-0.3	13,453	0.00%
2022/06/23	1.2	66.24	10.1	66.40	66.30	-8.9	13,603	-0.07%
2022/06/22	2.3	68.03	1	66.60	66.60	1.3	13,864	0.01%
2022/06/21	2	67.30	4	68.83	69.40	-2	14,058	-0.01%
2022/06/20	3	67.17	2	67.23	66.10	1	14,344	0.01%
2022/06/17	9	69.94	4.1	70.51	69.10	5	14,401	0.03%
2022/06/16	12	75.34	3.1	72.39	71.60	8.9	14,233	0.06%
2022/06/15	1	78.70	3	79.20	79.00	-2	14,183	-0.01%
2022/06/14	5.1	78.43	2	79.10	78.90	3.1	14,341	0.02%
2022/06/13	2	80.00	1	79.50	79.50	1	14,314	0.01%
2022/06/10	1	80.80	2	81.40	81.80	-1	14,409	-0.01%
2022/06/09	1	80.90	0	0.00	81.50	1	14,480	0.01%
2022/06/08	3	80.83	31	81.00	80.80	-28	14,506	-0.19%
2022/06/07	8	81.26	1	81.30	81.50	7	14,549	0.05%
2022/06/06	2	81.55	4.4	81.57	81.40	-2.4	14,548	-0.02%
2022/06/02	3	83.70	2	83.20	83.10	1	14,535	0.01%
2022/06/01	16	84.64	8.8	84.58	84.00	7.3	14,505	0.05%
2022/05/31	5	84.24	4	83.90	83.80	1	14,345	0.01%
2022/05/30	16.2	83.57	20.1	82.71	84.50	-3.9	14,193	-0.03%
2022/05/27	10.1	80.33	3	80.93	80.20	7.1	13,953	0.05%
2022/05/26	11	79.71	0	0.00	78.90	11	13,935	0.08%
2022/05/25	1	79.40	2	80.03	80.20	-1	13,923	-0.01%
2022/05/24	4	80.33	11	80.86	78.70	-7	13,997	-0.05%
2022/05/23	2	82.15	3	81.63	81.20	-1	14,026	-0.01%
2022/05/20	3	81.10	2.1	80.66	81.20	1	14,123	0.01%
2022/05/19	0	0.00	8.1	80.04	81.20	-8.1	14,577	-0.06%
2022/05/18	11.1	81.85	0	0.00	81.20	11.1	14,594	0.08%
2022/05/17	14	80.79	5	80.58	82.40	9	14,434	0.06%
2022/05/16	3	78.63	4	80.55	78.40	-1	14,348	-0.01%
2022/05/13	5	76.78	2	77.15	77.20	3	14,440	0.02%
2022/05/12	0	75.60	1	77.50	75.50	-1	14,713	-0.01%
2022/05/11	5	77.34	9	77.53	77.10	-4	15,081	-0.03%
2022/05/10	3	75.07	1	75.20	75.50	2	14,961	0.01%
2022/05/09	9	77.88	4	78.43	77.10	5	15,062	0.03%
2022/05/06	2	80.10	10	80.60	81.20	-8	15,546	-0.05%
2022/05/05	15	81.37	4	82.03	81.40	11	15,572	0.07%
2022/05/04	10	78.50	7.1	78.76	78.60	2.9	15,326	0.02%
2022/05/03	5	77.40	1	78.00	77.90	4	15,547	0.03%
2022/04/29	3.2	76.98	1	76.40	76.10	2.2	15,578	0.01%
2022/04/28	3	74.23	6	75.68	76.00	-3	15,557	-0.02%
2022/04/27	7	74.54	11.1	74.01	76.10	-4.1	15,466	-0.03%
2022/04/26	11	78.44	2	77.60	77.00	9	15,339	0.06%
2022/04/25	5	79.48	7	80.13	78.70	-2	15,252	-0.01%
2022/04/22	7.1	84.17	1	84.20	82.80	6.1	15,120	0.04%
2022/04/21	9.1	82.79	17	82.28	84.60	-7.9	14,983	-0.05%
2022/04/20	22	80.59	9	80.96	80.80	13	14,855	0.09%
2022/04/19	12	82.14	5	81.40	80.60	7	14,623	0.05%
2022/04/18	13	84.53	18.4	82.73	82.00	-5.4	14,444	-0.04%
2022/04/15	19.2	86.39	2	85.75	85.00	17.2	14,235	0.12%
2022/04/14	10.2	92.43	1	90.80	90.80	9.2	14,260	0.06%
2022/04/13	2	93.75	1	93.80	93.80	1	14,192	0.01%
2022/04/12	3	94.77	11	93.70	93.30	-8	14,352	-0.06%
2022/04/11	6	95.90	7	96.27	95.00	-1	14,407	-0.01%
2022/04/08	8	98.51	7	98.17	98.10	1	14,392	0.01%
2022/04/07	16.1	101.30	9	100.78	98.00	7.1	14,346	0.05%
2022/04/06	11	101.11	3	101.30	101.50	8	14,168	0.06%
2022/04/01	7.1	99.60	4.1	100.06	100.50	3	14,162	0.02%
2022/03/31	25.1	105.24	5.1	104.03	102.00	20	13,986	0.14%
2022/03/30	16.3	105.46	47	105.52	105.00	-30.8	13,567	-0.23%
2022/03/29	29	100.37	8	99.24	98.80	21	12,340	0.17%
2022/03/28	3	98.97	3	99.17	98.40	0	12,524	0.00%
2022/03/25	4	99.83	7	99.84	99.90	-3	12,582	-0.02%
2022/03/24	10	97.76	5	97.62	97.80	5	12,322	0.04%
2022/03/23	9.1	100.03	7	100.39	99.60	2.1	12,188	0.02%
2022/03/22	4	103.00	4	102.50	102.50	0	12,003	0.00%
2022/03/21	3	105.83	4	104.76	105.00	-1	11,884	-0.01%
2022/03/18	2	104.50	3.1	103.35	105.00	-1.1	11,866	-0.01%
2022/03/17	3	101.67	5	100.80	102.00	-2	11,702	-0.02%
2022/03/16	21.1	96.21	20	96.14	96.30	1.1	11,705	0.01%
2022/03/15	10	97.33	8	95.90	95.00	2	11,863	0.02%
2022/03/14	7	103.29	3	101.50	102.00	4	11,960	0.03%
2022/03/11	35	99.50	3.1	100.52	101.00	31.9	12,395	0.26%
2022/03/10	1	100.50	0	0.00	99.50	1	12,755	0.01%
2022/03/09	0	0.00	6	96.42	97.70	-6	13,630	-0.04%
2022/03/08	1.1	97.96	41	96.20	93.70	-39.9	13,895	-0.29%
2022/03/07	3	97.70	0	0.00	97.30	3	14,153	0.02%
2022/03/04	6.2	100.78	11	101.50	101.50	-4.8	14,469	-0.03%
2022/03/03	24	103.65	4	103.63	103.00	20	14,750	0.14%
2022/03/02	1	101.50	2	103.25	103.50	-1	14,986	-0.01%
2022/03/01	3	102.83	3	103.17	103.50	0	15,294	0.00%
2022/02/25	1	101.50	10	100.80	100.50	-9	15,771	-0.06%
2022/02/24	12	100.27	5	100.50	99.40	7	16,240	0.04%
2022/02/23	3	102.83	3	102.67	104.00	0	16,640	0.00%
2022/02/22	7.1	102.91	3	103.33	102.50	4.1	17,811	0.02%
2022/02/21	12	109.33	11	108.18	106.00	1	18,081	0.01%
2022/02/18	1.5	105.98	3	106.83	109.00	-1.5	17,897	-0.01%
2022/02/17	6.1	106.42	7	106.64	107.00	-1	18,019	-0.01%
2022/02/16	7	107.43	12.1	106.93	107.00	-5.1	18,175	-0.03%
2022/02/15	15	107.77	25	107.04	105.00	-10	18,300	-0.05%
2022/02/14	21	104.64	28.2	105.82	106.00	-7.2	18,441	-0.04%
2022/02/11	22	105.16	16	105.88	105.00	6	18,444	0.03%
2022/02/10	1.1	102.01	11	102.50	103.00	-9.9	18,668	-0.05%
2022/02/09	15.1	103.30	15	102.80	103.00	0.1	19,384	0.00%
2022/02/08	14	100.46	47	101.26	102.00	-33	19,523	-0.17%
2022/02/07	34	93.99	5	94.34	95.00	29	19,910	0.15%
2022/01/26	1	90.50	6	90.72	90.50	-5	20,923	-0.02%
2022/01/25	11	92.65	9	91.81	89.50	2	22,423	0.01%
2022/01/24	1	88.40	6	90.28	91.30	-5	22,697	-0.02%
2022/01/21	1	90.40	1	89.20	88.70	0	23,536	0.00%
2022/01/20	4	89.93	1	89.90	90.30	3	24,081	0.01%
2022/01/19	7	91.03	0	0.00	90.40	7	24,609	0.03%
2022/01/18	10.1	93.00	7	92.91	92.40	3.1	25,087	0.01%
2022/01/17	2	91.75	2	91.60	92.00	0	25,652	0.00%
2022/01/14	1	89.70	1	88.20	89.30	0	26,174	0.00%
2022/01/13	10	90.49	4	90.30	90.60	6	27,169	0.02%
2022/01/12	1	93.70	1	92.70	92.70	0	27,947	0.00%
2022/01/11	6	94.40	1	95.10	93.70	5	28,558	0.02%
2022/01/10	6	95.87	8.1	96.80	98.60	-2.1	28,664	-0.01%
2022/01/07	16.1	95.69	5	96.28	95.00	11.1	28,617	0.04%
2022/01/06	5	100.20	2.1	100.45	100.50	2.9	28,343	0.01%
2022/01/05	7	100.86	12.1	100.02	102.00	-5.1	28,453	-0.02%
2022/01/04	3	105.00	14.1	104.96	104.00	-11.1	28,502	-0.04%
2022/01/03	11	105.50	0	0.00	105.50	11	28,716	0.04%
2021/12/30	0	0.00	0.3	107.00	107.00	-0.3	28,796	0.00%
2021/12/29	0	0.00	6	106.83	107.00	-6	28,910	-0.02%
2021/12/28	7	109.50	5.5	108.82	108.00	1.5	29,134	0.01%
2021/12/27	1	109.00	3	108.50	109.00	-2	29,185	-0.01%
2021/12/24	11	110.82	2	110.75	107.50	9	29,287	0.03%
2021/12/23	2.1	110.05	23	110.83	111.50	-20.9	29,125	-0.07%
2021/12/22	15	109.63	3.1	109.52	108.00	11.9	29,022	0.04%
2021/12/21	6	108.50	5	109.20	108.00	1	28,709	0.00%
2021/12/20	3	104.33	9	105.33	105.00	-6	28,555	-0.02%
2021/12/17	0	0.00	1	104.50	104.50	-1	28,800	0.00%
2021/12/16	3	107.67	2	107.25	109.00	1	28,899	0.00%
2021/12/15	3	104.17	3.3	104.54	106.00	-0.3	28,763	0.00%
2021/12/14	8.1	102.88	9	102.61	102.50	-0.9	28,719	0.00%
2021/12/13	2	105.01	4	105.75	106.00	-2	28,701	-0.01%
2021/12/10	8.2	106.00	2.1	106.00	105.00	6.1	28,726	0.02%
2021/12/09	17	109.38	1	109.50	109.00	16	28,660	0.06%
2021/12/08	6	111.92	5	112.40	112.00	1	28,764	0.00%
2021/12/07	15	111.93	6	113.08	110.00	9	28,852	0.03%
2021/12/06	7.1	112.00	7	112.64	113.00	0.1	28,486	0.00%
2021/12/03	20	112.68	67.1	113.00	111.50	-47.1	28,344	-0.17%
2021/12/02	12	112.42	15.3	109.32	107.00	-3.3	27,818	-0.01%
2021/12/01	11	111.32	12	110.33	110.50	-1	27,901	0.00%
2021/11/30	13	108.50	29	109.00	110.50	-16	28,112	-0.06%
2021/11/29	20	104.45	6	104.67	106.00	14	28,267	0.05%
2021/11/26	13	106.12	39	106.06	103.50	-26	28,113	-0.09%
2021/11/25	11.2	110.40	8	109.38	108.00	3.2	27,981	0.01%
2021/11/24	9	109.17	15	110.20	112.00	-6	27,809	-0.02%
2021/11/23	38	108.32	34	109.03	106.00	4	27,568	0.01%
2021/11/22	14.1	110.96	29	109.36	108.50	-14.9	27,561	-0.05%
2021/11/19	37	111.36	41.5	111.91	111.50	-4.5	27,864	-0.02%
2021/11/18	56.2	105.52	24	105.33	106.00	32.2	27,212	0.12%
2021/11/17	12	102.42	15	102.87	102.00	-3	27,315	-0.01%
2021/11/16	38	100.25	10	100.55	98.20	28	27,667	0.10%
2021/11/15	5	100.20	5	100.90	100.50	0	28,029	0.00%
2021/11/12	28	102.52	6	102.25	100.50	22	28,240	0.08%
2021/11/11	29	100.61	21.1	98.97	101.00	7.9	28,331	0.03%
2021/11/10	10	96.80	7	97.21	97.90	3	28,092	0.01%
2021/11/09	21.1	98.54	23	98.01	98.00	-1.9	27,946	-0.01%
2021/11/08	46.5	101.18	9	100.87	99.20	37.5	27,499	0.14%
2021/11/05	16.2	109.65	17.2	108.68	110.00	-1	26,953	0.00%
2021/11/04	37.2	112.91	43.2	111.82	110.00	-6	26,808	-0.02%
2021/11/03	29.3	108.64	27.6	108.10	108.00	1.7	26,125	0.01%
2021/11/02	78	118.92	75.2	115.37	111.50	2.8	25,206	0.01%
2021/11/01	26	121.81	60.7	122.66	123.50	-34.7	23,823	-0.15%
2021/10/29	40	113.65	35	113.57	112.50	5	23,484	0.02%
2021/10/28	43	108.42	23	107.96	107.50	20	22,973	0.09%
2021/10/27	25	106.00	22.1	108.25	107.00	2.9	22,734	0.01%
2021/10/26	28	107.78	20.3	107.09	101.50	7.7	22,334	0.03%
2021/10/25	18.1	104.20	32.1	105.11	105.50	-14	22,136	-0.06%
2021/10/22	15.1	101.83	43.2	103.17	101.50	-28.1	22,045	-0.13%
2021/10/21	35.3	101.39	55.1	100.72	100.50	-19.8	22,333	-0.09%
2021/10/20	94.2	97.50	43	97.87	96.80	51.2	22,038	0.23%
2021/10/19	29	100.53	41.3	98.20	101.50	-12.3	22,139	-0.06%
2021/10/18	12	93.68	48	93.80	92.60	-36	21,900	-0.16%
2021/10/15	3	92.23	2	91.30	91.40	1	22,556	0.00%
2021/10/14	1	89.30	3	88.97	89.00	-2	23,483	-0.01%
2021/10/13	46	88.44	5.5	88.35	87.40	40.5	23,748	0.17%
2021/10/12	6	94.47	39	94.68	93.30	-33	24,108	-0.14%
2021/10/08	3	93.53	3.1	93.53	94.00	-0.1	24,790	0.00%
2021/10/07	0	0.00	14.1	89.13	89.50	-14.1	25,392	-0.06%
2021/10/06	14	86.94	1	86.70	86.20	13	25,823	0.05%
2021/10/05	3	80.73	6	83.03	86.50	-3	26,290	-0.01%
2021/10/04	26	81.42	9	83.72	81.10	17	26,522	0.06%
2021/10/01	2.1	84.41	0	0.00	84.10	2.1	26,890	0.01%
2021/09/30	1	90.70	3	89.77	89.30	-2	27,668	-0.01%
2021/09/29	4	89.50	3	87.70	87.70	1	28,122	0.00%
2021/09/28	0	0.00	3	94.70	91.80	-3	28,938	-0.01%
2021/09/27	35	95.01	42	94.68	94.60	-7	29,581	-0.02%
2021/09/24	31.1	95.72	12.3	95.58	95.00	18.8	30,007	0.06%
2021/09/23	6	95.48	7	94.29	95.40	-1	30,217	0.00%
2021/09/22	1	90.60	1.1	90.91	90.20	-0.1	30,320	0.00%
2021/09/17	8	91.30	6	90.95	92.30	2	31,093	0.01%
2021/09/16	9	91.54	9	90.80	90.40	0	31,844	0.00%
2021/09/15	6	90.78	5	91.48	92.30	1	32,181	0.00%
2021/09/14	20	91.88	7	92.60	91.70	13	32,862	0.04%
2021/09/13	15.2	95.04	9	94.29	92.30	6.2	33,164	0.02%
2021/09/10	10.1	93.26	7	92.34	94.90	3.1	33,443	0.01%
2021/09/09	3	90.50	3	91.50	93.90	0	34,291	0.00%
2021/09/08	27.1	91.43	8	92.15	90.50	19.1	35,196	0.05%
2021/09/07	25	91.21	9	92.64	94.30	16	35,488	0.05%
2021/09/06	9.1	99.29	9	96.02	94.50	0.1	35,198	0.00%
2021/09/03	17.3	97.54	15	97.65	98.50	2.3	34,882	0.01%
2021/09/02	16	103.53	6	102.33	100.50	10	34,527	0.03%
2021/09/01	6.1	109.16	11	110.00	111.00	-4.9	34,572	-0.01%
2021/08/31	6	107.58	2	108.00	108.50	4	34,495	0.01%
2021/08/30	9.1	108.39	6	107.92	110.00	3.1	34,408	0.01%
2021/08/27	12	108.63	11	108.64	106.50	1	34,340	0.00%
2021/08/26	39.1	114.06	33	112.79	111.50	6.1	34,147	0.02%
2021/08/25	20.2	114.34	37	113.30	113.00	-16.9	34,077	-0.05%
2021/08/24	21.1	109.38	13	109.85	107.50	8.1	33,308	0.02%
2021/08/23	24.1	107.71	11.1	107.00	106.00	13.1	32,775	0.04%
2021/08/20	18.3	102.15	16	101.99	105.00	2.3	32,351	0.01%
2021/08/19	23.1	100.48	22	99.73	99.00	1.1	31,672	0.00%
2021/08/18	11	95.66	10.2	93.78	100.00	0.8	31,083	0.00%
2021/08/17	13.1	96.13	16	95.22	91.00	-2.9	30,700	-0.01%
2021/08/16	12.1	98.58	14	98.54	98.90	-1.9	30,369	-0.01%
2021/08/13	4	100.63	7.4	99.33	97.00	-3.4	30,232	-0.01%
2021/08/12	5	100.26	5.1	101.09	103.00	-0.1	30,107	0.00%
2021/08/11	20	100.67	23.2	99.47	97.60	-3.2	29,975	-0.01%
2021/08/10	4	100.75	6.1	100.51	101.00	-2.1	29,776	-0.01%
2021/08/09	8.1	103.98	10.2	102.40	100.50	-2.1	29,579	-0.01%
2021/08/06	5	107.88	2	108.50	108.50	3	29,399	0.01%
2021/08/05	4.1	109.49	3.1	108.08	108.50	1	29,282	0.00%
2021/08/04	9.1	114.04	6	112.67	113.00	3.1	29,279	0.01%
2021/08/03	21	113.79	61	115.61	113.50	-40	29,284	-0.14%
2021/08/02	49	106.67	9	106.78	111.50	40	28,915	0.14%
2021/07/30	5.2	106.33	5.1	105.25	102.50	0.1	28,598	0.00%
2021/07/29	6.2	106.93	7.2	105.99	107.00	-0.9	28,473	0.00%
2021/07/28	13.9	106.72	22.1	106.30	104.50	-8.1	28,180	-0.03%
2021/07/27	25.1	118.11	24	118.73	114.50	1.1	27,765	0.00%
2021/07/26	20.3	115.17	21.1	117.23	115.50	-0.8	27,020	0.00%
2021/07/23	35.6	114.45	25.5	113.66	110.00	10.2	26,312	0.04%
2021/07/22	7	109.57	29.4	111.35	113.50	-22.4	25,352	-0.09%
2021/07/21	47.4	108.90	46.1	106.38	103.50	1.3	25,114	0.00%
2021/07/20	22	106.66	33.3	106.30	108.50	-11.3	24,422	-0.05%
2021/07/19	11.2	102.30	27	102.98	100.00	-15.8	23,783	-0.07%
2021/07/16	10	101.94	10.2	101.52	102.50	-0.2	24,120	0.00%
2021/07/15	21.3	98.22	27	95.78	100.00	-5.7	24,054	-0.02%
2021/07/14	98.3	100.22	43.1	98.48	98.10	55.2	23,919	0.23%
2021/07/13	14.2	111.74	15.1	113.72	109.00	-0.9	23,126	0.00%
2021/07/12	16	102.66	20	103.40	105.50	-4	22,646	-0.02%
2021/07/09	62.3	95.56	91.2	96.50	96.00	-28.9	22,042	-0.13%
2021/07/08	37.1	95.80	33.2	95.94	94.80	3.9	21,711	0.02%
2021/07/07	59.2	96.75	54.8	96.89	93.60	4.4	21,344	0.02%
2021/07/06	55.1	92.12	68	91.07	92.60	-13	20,611	-0.06%
2021/07/05	70.3	92.92	51	93.48	90.50	19.3	20,264	0.09%
2021/07/02	14	84.36	38.7	82.95	87.60	-24.7	19,651	-0.13%
2021/07/01	65.1	82.23	45.2	81.21	79.70	19.9	19,370	0.10%
2021/06/30	42.2	84.07	47.1	84.20	86.20	-4.9	19,562	-0.03%
2021/06/29	22	79.72	34	79.20	78.70	-12	19,614	-0.06%
2021/06/28	57.4	81.40	55	81.52	79.60	2.4	19,407	0.01%
2021/06/25	38.1	78.35	42.1	79.00	81.80	-4	18,838	-0.02%
2021/06/24	32.1	74.69	29.1	74.48	74.40	3	18,163	0.02%
2021/06/23	37	72.14	55.2	73.30	74.50	-18.2	17,792	-0.10%
2021/06/22	19	68.69	11	69.18	69.90	8	17,070	0.05%
2021/06/21	30.7	68.34	51	68.06	66.20	-20.3	16,679	-0.12%
2021/06/18	55	67.70	76	68.10	68.90	-21	16,156	-0.13%
2021/06/17	68	64.11	105.5	64.45	65.20	-37.5	15,070	-0.25%	大賣/
2021/06/16	33	60.28	15	60.44	61.00	18	14,076	0.13%
2021/06/15	41	57.50	6	57.60	57.80	35	13,617	0.26%
2021/06/11	3	56.50	8	56.60	56.50	-5	13,585	-0.04%
2021/06/10	5	56.88	6	56.78	57.00	-1	13,668	-0.01%
2021/06/09	22	56.80	43	56.87	56.50	-21	13,562	-0.15%
2021/06/08	0	0.00	4	54.20	54.80	-4	13,053	-0.03%
2021/06/07	1	52.80	0	0.00	53.40	1	13,119	0.01%
2021/06/04	2	52.80	25	53.72	54.00	-23	13,221	-0.17%
2021/06/03	26	53.57	1	52.90	53.50	25	13,225	0.19%
2021/06/02	14	54.05	13.5	53.43	52.90	0.5	13,253	0.00%
2021/06/01	2	51.85	4	52.08	52.00	-2	12,855	-0.02%
2021/05/31	8	50.83	2.1	51.50	51.20	5.9	12,919	0.05%
2021/05/28	1	48.90	12	49.98	50.60	-11	13,004	-0.08%
2021/05/26	2	48.20	1	47.90	48.40	1	13,217	0.01%
2021/05/25	8	47.11	16	47.60	47.85	-8	13,317	-0.06%
2021/05/24	12	46.03	10	46.33	46.25	2	13,390	0.01%
2021/05/21	4	45.83	15.2	45.73	46.15	-11.2	13,538	-0.08%
2021/05/20	3	44.62	7.2	44.64	43.85	-4.2	13,616	-0.03%
2021/05/19	39	44.32	37	44.61	45.60	2	13,604	0.01%
2021/05/18	1	42.90	5	42.79	43.55	-4	13,512	-0.03%
2021/05/17	5	40.79	4	39.75	39.60	1	13,515	0.01%
2021/05/14	22	44.53	5	44.26	43.95	17	13,471	0.13%
2021/05/13	16	42.92	13	42.98	44.00	3	13,381	0.02%
2021/05/12	29	44.63	4.5	46.14	43.50	24.5	13,348	0.18%
2021/05/11	32	48.15	5	47.80	46.60	27	13,217	0.20%
2021/05/10	12	51.75	10	51.20	51.10	2	13,093	0.02%
2021/05/07	11	51.74	14	52.96	53.60	-3	13,597	-0.02%
2021/05/06	3.1	50.71	1	51.80	50.70	2.1	13,602	0.02%
2021/05/05	3	51.73	0	0.00	50.90	3	13,569	0.02%
2021/05/04	22	51.80	11	52.83	52.40	11	13,623	0.08%
2021/05/03	6	57.08	2	56.35	55.50	4	13,697	0.03%
2021/04/29	3.2	59.00	2	59.50	59.00	1.2	13,737	0.01%
2021/04/28	3.5	60.40	3	60.63	60.50	0.5	13,804	0.00%
2021/04/27	5.3	60.19	1	62.70	60.20	4.3	13,935	0.03%
2021/04/26	5	62.76	8	62.50	62.70	-3	13,805	-0.02%
2021/04/23	13	62.54	7	63.13	62.40	6	13,876	0.04%
2021/04/22	12	63.90	23	63.53	60.50	-11	13,695	-0.08%
2021/04/21	5	60.94	18	61.26	61.70	-13	13,209	-0.10%
2021/04/20	18	59.77	8	59.16	59.50	10	12,870	0.08%
2021/04/19	1	56.20	1.8	56.56	56.70	-0.8	12,514	-0.01%
2021/04/16	0	0.00	2	55.80	56.00	-2	12,781	-0.02%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	3.5	54.46	1	53.30	55.40	2.5	12,979	0.02%
2021/04/13	1	58.00	5	57.60	55.80	-4	13,158	-0.03%
2021/04/12	7.5	57.14	6	58.43	57.10	1.5	13,235	0.01%
2021/04/09	10	59.15	3	58.57	58.60	7	13,439	0.05%
2021/04/08	0	0.00	11	60.51	60.70	-11	14,110	-0.08%
2021/04/07	6	58.48	103	58.92	59.60	-97	14,202	-0.68%	大賣/
2021/04/06	20	57.21	23	58.04	59.60	-3	14,068	-0.02%
2021/04/01	111	55.90	68.2	55.86	54.50	42.8	13,793	0.31%	大買/
2021/03/31	1	53.50	0	0.00	53.50	1	14,143	0.01%
2021/03/30	9.2	54.16	11	54.71	54.00	-1.8	15,208	-0.01%
2021/03/29	4	53.48	18.5	53.51	54.60	-14.5	16,146	-0.09%
2021/03/26	1	53.20	0	0.00	53.70	1	16,282	0.01%
2021/03/25	7	52.39	0	0.00	52.20	7	16,368	0.04%
2021/03/24	6	53.85	2	53.80	53.70	4	16,465	0.02%
2021/03/23	7	53.26	1	53.40	53.00	6	16,589	0.04%
2021/03/22	3	55.07	1	54.40	54.40	2	16,726	0.01%
2021/03/19	1	54.30	12.1	54.80	54.60	-11.1	16,967	-0.07%
2021/03/18	25	54.84	11.3	54.20	54.20	13.7	17,189	0.08%
2021/03/17	3	54.20	3	54.10	54.20	0	17,384	0.00%
2021/03/16	8	54.19	6	53.98	53.80	2	17,675	0.01%
2021/03/15	2	53.55	4	53.38	54.10	-2	18,108	-0.01%
2021/03/12	0	0.00	1	52.90	53.10	-1	18,159	-0.01%
2021/03/11	1	52.80	2	52.60	52.90	-1	18,251	-0.01%
2021/03/10	5	49.99	4	51.18	51.40	1	18,268	0.01%
2021/03/09	20	48.85	16	48.68	48.70	4	18,249	0.02%
2021/03/08	6	51.23	3	49.85	49.65	3	18,577	0.02%
2021/03/05	7	51.53	7	51.94	51.30	0	18,928	0.00%
2021/03/04	12	52.93	0	0.00	51.60	12	19,241	0.06%
2021/03/03	4	54.00	13	53.49	54.10	-9	19,614	-0.05%
2021/03/02	17	54.66	13	55.93	53.90	4	19,881	0.02%
2021/02/26	19	54.47	10	55.03	54.00	9	20,047	0.04%
2021/02/25	2	55.10	18	55.53	54.60	-16	21,355	-0.07%
2021/02/24	12	55.18	6	55.38	55.00	6	22,443	0.03%
2021/02/23	14	55.06	10	55.72	55.00	4	22,545	0.02%
2021/02/22	22	54.40	12	55.28	54.40	10	22,470	0.04%
2021/02/19	4	52.85	2	52.50	53.10	2	22,464	0.01%
2021/02/18	1	52.20	0	0.00	52.40	1	22,985	0.00%
2021/02/17	3	51.23	3.1	51.16	51.80	-0.1	23,384	0.00%
2021/02/04	1.1	49.75	1	49.95	49.35	0.1	24,050	0.00%
2021/02/03	0	0.00	1	50.80	50.60	-1	24,582	0.00%
2021/02/01	12	49.35	16	49.49	49.00	-4	24,991	-0.02%
2021/01/29	27	52.37	39	54.65	50.50	-12	24,939	-0.05%
2021/01/28	38	51.42	2	51.00	51.20	36	24,472	0.15%
2021/01/27	0	0.00	25	52.51	52.50	-25	24,442	-0.10%
2021/01/26	11	53.12	0	0.00	52.00	11	24,460	0.04%
2021/01/25	15	53.40	26	53.35	53.30	-11	24,404	-0.05%
2021/01/22	12	50.90	11	50.60	51.60	1	24,222	0.00%
2021/01/21	54	52.11	20	51.00	51.00	34	24,138	0.14%
2021/01/20	37	53.61	36	51.50	51.70	1	24,060	0.00%
2021/01/19	40	55.40	28	54.77	54.80	12	23,846	0.05%
2021/01/18	3	55.57	2	55.05	55.50	1	23,821	0.00%
2021/01/15	28	53.35	27	54.31	54.00	1	23,598	0.00%
2021/01/14	2	54.00	4	54.75	53.90	-2	23,431	-0.01%
2021/01/13	5	54.96	8	55.59	55.30	-3	23,327	-0.01%
2021/01/12	53	56.09	41	55.05	55.30	12	23,246	0.05%
2021/01/11	32	55.67	30	55.45	56.50	2	22,867	0.01%
2021/01/08	8	53.54	4	53.63	53.50	4	22,833	0.02%
2021/01/07	13	53.58	12	52.98	53.20	1	23,230	0.00%
2021/01/06	16	53.69	12	54.76	53.00	4	23,313	0.02%
2021/01/05	21	53.91	23	54.03	54.70	-2	23,142	-0.01%
2021/01/04	40	55.14	14	55.65	54.70	26	23,109	0.11%
2020/12/31	55	54.53	84.2	54.79	54.10	-29.2	23,051	-0.13%
2020/12/30	19	52.62	16.5	52.60	51.80	2.5	22,367	0.01%
2020/12/29	55	51.57	52.3	51.78	52.80	2.7	22,044	0.01%
2020/12/28	54	51.44	39	51.93	51.60	15	21,821	0.07%
2020/12/25	119	51.92	106	51.97	51.00	13	21,429	0.06%	大買/大賣/
2020/12/24	54	48.66	70	49.51	50.60	-16	20,612	-0.08%
2020/12/23	26	46.49	173	47.16	46.90	-147	19,511	-0.75%	大賣/鉅額交易
2020/12/22	35	44.67	9	45.58	43.60	26	18,595	0.14%
2020/12/21	57	43.06	33	43.74	44.60	24	18,505	0.13%
2020/12/18	52	44.40	54	44.16	44.00	-2	18,713	-0.01%
2020/12/17	8	44.85	8	44.89	45.25	0	18,690	0.00%
2020/12/16	35	44.25	47	44.42	44.75	-12	18,660	-0.06%
2020/12/15	94	43.46	38	43.78	42.70	56	18,800	0.30%
2020/12/14	4	45.53	18	44.81	45.10	-14	19,025	-0.07%
2020/12/11	61	45.06	47	45.43	44.10	14	18,840	0.07%
2020/12/10	5	46.37	2	46.30	45.80	3	18,653	0.02%
2020/12/09	16	46.69	33	46.43	45.95	-17	18,353	-0.09%
2020/12/07	5	44.79	4	44.74	44.30	1	17,988	0.01%
2020/12/04	47	44.51	12	44.46	44.30	35	17,926	0.20%
2020/12/03	9	44.99	6	44.50	44.35	3	17,860	0.02%
2020/12/02	14	45.32	8	45.24	44.70	6	17,857	0.03%
2020/12/01	14	44.30	21	45.19	45.80	-7	17,637	-0.04%
2020/11/30	16	44.97	21	44.78	44.60	-5	17,461	-0.03%
2020/11/27	23	43.89	47	44.13	45.15	-24	17,327	-0.14%
2020/11/26	14	43.00	65	42.70	43.65	-51	17,355	-0.29%
2020/11/25	50	43.02	12	43.75	42.40	38	17,154	0.22%
2020/11/24	71	44.78	48.8	44.34	43.20	22.2	17,057	0.13%
2020/11/23	30	42.58	176.5	44.04	44.40	-146.5	16,399	-0.89%	大賣/鉅額交易
2020/11/20	11	40.40	13	40.33	40.40	-2	16,776	-0.01%
2020/11/19	36	39.06	0	0.00	39.00	36	16,927	0.21%
2020/11/18	7	39.76	9	39.91	39.55	-2	17,618	-0.01%
2020/11/17	49	40.24	45	40.17	39.50	4	18,922	0.02%
2020/11/16	23	39.78	31	40.13	41.35	-8	21,270	-0.04%
2020/11/13	1	39.00	4	39.01	38.70	-3	21,508	-0.01%
2020/11/12	23	38.89	10	38.65	38.15	13	21,713	0.06%
2020/11/11	34	39.40	45	40.03	40.35	-11	21,395	-0.05%
2020/11/10	4	38.99	4	39.60	38.05	0	20,909	0.00%
2020/11/09	7	38.46	6	38.38	39.00	1	20,791	0.00%
2020/11/06	22	38.10	14	38.13	37.65	8	20,707	0.04%
2020/11/05	0	0.00	7	37.54	37.90	-7	20,769	-0.03%
2020/11/04	1	36.55	1	36.50	37.00	0	20,901	0.00%
2020/11/02	6	35.30	4	35.74	35.30	2	22,085	0.01%
2020/10/30	16	36.33	0	0.00	36.05	16	22,205	0.07%
2020/10/29	15	36.83	0	0.00	37.20	15	22,509	0.07%
2020/10/28	1	38.75	0	0.00	37.55	1	22,554	0.00%
2020/10/27	9	37.90	1	38.25	38.45	8	22,538	0.04%
2020/10/23	1	38.10	5	38.10	38.15	-4	22,541	-0.02%
2020/10/22	18	37.73	5	37.80	37.80	13	22,637	0.06%
2020/10/21	0	0.00	0.9	37.30	37.40	-0.9	22,620	0.00%
2020/10/20	5	36.84	0	0.00	36.75	5	22,601	0.02%
2020/10/19	15	37.03	1	36.90	37.15	14	22,594	0.06%
2020/10/16	9	37.57	4	38.31	36.80	5	22,574	0.02%
2020/10/15	18	39.38	10	39.21	39.00	8	22,229	0.04%
2020/10/14	2	38.88	3	38.98	38.70	-1	21,642	0.00%
2020/10/13	9	38.51	12	38.69	38.30	-3	21,478	-0.01%
2020/10/12	1	38.10	4	38.58	38.30	-3	21,336	-0.01%
2020/10/08	12	38.30	9	38.67	37.95	3	21,233	0.01%
2020/10/07	6	38.07	16	38.04	38.40	-10	21,039	-0.05%
2020/10/06	0	0.00	2	37.70	37.45	-2	20,941	-0.01%
2020/10/05	3	36.65	0	0.00	36.90	3	21,030	0.01%
2020/09/30	4	35.93	3	36.30	36.30	1	21,064	0.00%
2020/09/29	0	0.00	4	36.31	35.75	-4	21,134	-0.02%
2020/09/28	2	35.48	0	0.00	35.45	2	21,083	0.01%
2020/09/25	2	35.00	3	36.37	34.95	-1	21,098	0.00%
2020/09/24	2	35.58	1	36.10	35.30	1	21,089	0.00%
2020/09/23	4	37.51	2	37.83	37.10	2	21,179	0.01%
2020/09/22	3	37.27	9	37.64	37.05	-6	20,890	-0.03%
2020/09/21	1	37.65	1	37.60	37.40	0	20,794	0.00%
2020/09/18	6	38.10	3	38.38	37.60	3	20,814	0.01%
2020/09/17	2	37.75	12	37.68	38.20	-10	20,556	-0.05%
2020/09/16	16	36.41	18	36.51	36.40	-2	20,061	-0.01%
2020/09/15	11	36.50	1	35.90	35.90	10	19,992	0.05%
2020/09/14	5	35.84	7	35.90	36.10	-2	20,063	-0.01%
2020/09/11	40	35.33	2	35.30	34.65	38	20,003	0.19%
2020/09/10	35	36.41	11	36.83	36.20	24	19,836	0.12%
2020/09/09	2	35.88	1	35.20	36.40	1	19,777	0.01%
2020/09/08	21	36.36	21	35.85	35.90	0	19,786	0.00%
2020/09/07	0	0.00	5	36.98	35.70	-5	19,811	-0.03%
2020/09/04	8	36.60	3	36.85	36.75	5	19,837	0.03%
2020/09/03	10	38.08	15	38.23	37.40	-5	19,855	-0.03%
2020/09/02	20	37.93	8	38.16	38.00	12	19,694	0.06%
2020/09/01	32	37.53	37	38.44	38.55	-5	19,779	-0.03%
2020/08/31	4	36.86	3	36.90	36.70	1	19,408	0.01%
2020/08/28	52	37.61	80	37.38	37.40	-28	19,647	-0.14%
2020/08/27	18	37.65	5	37.63	37.35	13	20,272	0.06%
2020/08/26	60	39.89	68	39.86	38.40	-8	19,892	-0.04%
2020/08/25	12	38.45	78	38.41	38.40	-66	18,326	-0.36%
2020/08/24	23	38.25	23	37.95	39.00	0	17,887	0.00%
2020/08/21	52	38.68	55	38.63	37.95	-3	17,062	-0.02%
2020/08/20	111	37.78	66	37.61	38.75	45	15,582	0.29%	大買/
2020/08/19	48	36.14	24	36.22	36.85	24	12,641	0.19%
2020/08/18	11	32.60	14	32.40	33.50	-3	11,930	-0.03%
2020/08/17	28	31.36	11	31.69	32.00	17	11,501	0.15%
2020/08/14	2	30.38	5	30.54	30.45	-3	11,271	-0.03%
2020/08/13	4	30.60	3	30.38	30.05	1	11,222	0.01%
2020/08/12	6	29.83	3	30.35	29.90	3	11,049	0.03%
2020/08/11	7	30.06	3	30.28	29.80	4	10,944	0.04%
2020/08/10	11	31.45	5	32.15	30.40	6	10,915	0.05%
2020/08/07	44	32.37	37	32.17	32.40	7	10,682	0.07%
2020/08/06	41	31.51	27.6	31.24	32.65	13.4	10,058	0.13%
2020/08/05	2	29.80	3	29.80	29.70	-1	9,412	-0.01%
2020/08/04	18	29.95	8	30.30	28.80	10	9,278	0.11%
2020/08/03	3	30.07	10	29.97	29.70	-7	8,947	-0.08%
2020/07/31	1	29.60	4	29.50	29.35	-3	8,858	-0.03%
2020/07/30	0	0.00	5	29.33	29.55	-5	8,845	-0.06%
2020/07/29	1	28.30	3	27.80	28.40	-2	8,775	-0.02%
2020/07/28	5	28.33	2	27.68	27.40	3	8,775	0.03%
2020/07/27	2	28.05	1	28.50	28.55	1	8,632	0.01%
2020/07/23	3	28.62	1	28.70	28.55	2	8,690	0.02%
2020/07/22	0	0.00	2	28.20	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	20	27.88	27.85	-20	8,790	-0.23%
2020/07/20	3	26.55	2	26.45	26.90	1	9,037	0.01%
2020/07/17	12	27.27	3	27.00	27.05	9	9,148	0.10%
2020/07/16	1	28.15	0	0.00	28.05	1	9,131	0.01%
2020/07/15	5	28.79	0	0.00	28.65	5	9,100	0.05%
2020/07/14	3	29.72	2	30.00	29.35	1	9,016	0.01%
2020/07/13	4	29.68	15	29.96	30.15	-11	8,848	-0.12%
2020/07/10	10	29.18	5	29.33	28.95	5	8,720	0.06%
2020/07/09	22	29.86	21	29.22	29.70	1	8,548	0.01%
2020/07/08	1	29.30	8	29.77	29.45	-7	8,462	-0.08%
2020/07/07	5	29.30	3	29.05	29.15	2	8,344	0.02%
2020/07/06	1	29.05	20	29.25	29.20	-19	8,298	-0.23%
2020/07/03	12	29.40	8	29.34	29.10	4	8,235	0.05%
2020/07/02	23	29.20	45	29.74	29.80	-22	8,010	-0.27%
2020/07/01	21	28.42	0	0.00	28.50	21	7,748	0.27%
2020/06/30	20	28.54	20	28.30	28.30	0	7,703	0.00%
2020/06/29	8	28.28	0	0.00	27.85	8	7,753	0.10%
2020/06/24	36	28.56	24	29.09	29.20	12	7,613	0.16%
2020/06/23	6	28.32	4	28.48	28.15	2	7,535	0.03%
2020/06/22	0	0.00	4	28.58	28.60	-4	7,503	-0.05%
2020/06/19	1	28.30	1	29.20	28.30	0	7,478	0.00%
2020/06/18	1	28.55	1	28.40	28.80	0	7,303	0.00%
2020/06/17	2	28.35	4	28.56	28.60	-2	7,261	-0.03%
2020/06/16	2	28.35	1	28.90	28.35	1	7,218	0.01%
2020/06/15	4	28.44	0	0.00	28.05	4	7,204	0.06%
2020/06/12	11.2	29.62	13.9	29.61	29.65	-2.7	7,134	-0.04%
2020/06/11	8	29.83	4	29.86	29.20	4	7,085	0.06%
2020/06/10	1	29.85	2	29.80	30.00	-1	6,942	-0.01%
2020/06/09	1	28.10	20	28.20	28.30	-19	6,772	-0.28%
2020/06/08	12	29.84	2	30.30	29.10	10	6,677	0.15%
2020/06/05	5	29.18	4	29.15	29.10	1	6,346	0.02%
2020/06/04	31	29.22	16	29.41	29.30	15	6,172	0.24%
2020/06/03	18	28.52	44	28.37	28.95	-26	5,701	-0.46%
2020/06/02	0	0.00	10	26.26	27.00	-10	4,644	-0.22%
2020/05/28	1	25.00	0	0.00	24.50	1	4,262	0.02%
2020/05/27	0	0.00	43	24.70	24.80	-43	4,245	-1.01%
2020/05/26	1	24.55	0	0.00	24.15	1	4,214	0.02%
2020/05/25	2	23.93	0	0.00	24.05	2	4,203	0.05%
2020/05/22	0	0.00	3	24.10	23.95	-3	4,188	-0.07%
2020/05/21	8	24.25	2	24.73	24.60	6	4,164	0.14%
2020/05/20	3	24.10	0	0.00	24.05	3	4,110	0.07%
2020/05/19	1	23.50	0	0.00	23.80	1	4,052	0.02%
2020/05/18	41	22.90	0	0.00	23.00	41	3,999	1.03%
2020/05/15	1	24.20	3	24.50	23.25	-2	3,969	-0.05%
2020/05/14	4	24.53	2	24.10	24.20	2	3,846	0.05%
2020/05/13	3	24.75	47	24.71	25.00	-44	3,803	-1.16%
2020/05/12	6	25.13	11	25.19	25.10	-5	3,793	-0.13%
2020/05/11	0	0.00	15	25.83	25.55	-15	3,765	-0.40%
2020/05/08	4	25.08	3	25.13	24.90	1	3,709	0.03%
2020/05/07	6	24.93	5	24.75	24.95	1	3,674	0.03%
2020/05/06	7	25.00	6	24.94	25.05	1	3,624	0.03%
2020/05/05	4	24.91	6	24.93	25.40	-2	3,573	-0.06%
2020/05/04	46	23.90	46	24.30	24.40	0	3,499	0.00%
2020/04/30	2	24.65	1	24.70	24.55	1	3,499	0.03%
2020/04/29	24	24.64	3	24.83	24.40	21	3,496	0.60%
2020/04/28	1	23.70	4	23.99	24.15	-3	3,405	-0.09%
2020/04/27	4	23.80	0	0.00	23.85	4	3,390	0.12%
2020/04/24	4	23.98	1	23.90	23.70	3	3,331	0.09%
2020/04/23	15	24.47	18	24.32	24.05	-3	3,179	-0.09%
2020/04/22	7	23.15	10	22.92	23.20	-3	2,893	-0.10%
2020/04/21	25	21.50	0	0.00	21.45	25	2,794	0.89%
2020/04/17	20.4	21.50	1	21.70	21.50	19.4	2,740	0.71%
2020/04/16	1	21.35	0.7	21.40	21.50	0.3	2,717	0.01%
2020/04/15	4	21.21	2	21.20	21.30	2	2,700	0.07%
2020/04/14	3	20.80	2	20.90	20.95	1	2,702	0.04%
2020/04/13	1	20.50	3	20.62	20.25	-2	2,701	-0.07%
2020/04/10	0	0.00	1	20.05	20.20	-1	2,706	-0.04%
2020/04/09	2	20.23	3	20.15	20.00	-1	2,796	-0.04%
2020/04/08	6	19.75	3	19.70	20.10	3	2,779	0.11%
2020/04/07	1	19.10	0	0.00	19.40	1	2,750	0.04%
2020/04/01	3	19.00	0	0.00	19.10	3	2,806	0.11%
2020/03/31	2	19.33	2	19.40	19.15	0	2,982	0.00%
2020/03/30	0	0.00	2	18.00	18.45	-2	2,957	-0.07%
2020/03/27	1	18.00	1	18.25	17.95	0	2,943	0.00%
2020/03/26	2	18.33	1	18.10	18.20	1	2,953	0.03%
2020/03/25	0	0.00	1	18.25	18.25	-1	3,134	-0.03%
2020/03/24	0	0.00	3	16.58	16.60	-3	3,084	-0.10%
2020/03/23	1	14.60	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1.3	14.51	2	14.93	15.05	-0.7	3,060	-0.02%
2020/03/19	7	14.30	1	13.80	13.70	6	3,048	0.20%
2020/03/18	1	15.15	1	15.75	15.20	0	2,956	0.00%
2020/03/16	2	19.90	3	18.68	17.90	-1	2,799	-0.04%
2020/03/13	2	19.68	0	0.00	19.85	2	2,724	0.07%
2020/03/12	1	22.15	0	0.00	21.65	1	2,651	0.04%
2020/03/11	0	0.00	1	24.80	23.95	-1	2,615	-0.04%
2020/03/09	2	24.60	1	24.75	24.05	1	2,601	0.04%
2020/03/06	3	25.35	0	0.00	25.40	3	2,586	0.12%
2020/03/04	0	0.00	0	25.50	25.65	0	2,653	0.00%
2020/03/02	0	0.00	0.1	24.35	24.50	-0.1	2,640	0.00%
2020/02/27	2	25.03	2	25.38	24.30	0	2,625	0.00%
2020/02/26	1	25.90	0	0.00	25.60	1	2,597	0.04%
2020/02/25	0	0.00	1	24.65	24.95	-1	2,566	-0.04%
2020/02/24	1	25.25	1	24.95	24.90	0	2,563	0.00%
2020/02/21	1	25.15	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.10	1	25.20	25.10	0	2,554	0.00%
2020/02/14	1	24.85	1	24.70	24.75	0	2,558	0.00%
2020/02/13	1	24.95	0	0.00	24.65	1	2,571	0.04%
2020/02/10	0	0.00	1	24.05	24.15	-1	2,540	-0.04%
2020/02/07	0	0.00	5	23.80	23.80	-5	2,546	-0.20%
2020/01/31	0	0.00	1	23.80	24.00	-1	2,653	-0.04%
2020/01/30	4	24.69	0	0.00	24.65	4	2,631	0.15%
2020/01/20	0	0.00	2	27.35	27.35	-2	2,587	-0.08%
2020/01/16	1.1	27.75	0	0.00	27.80	1.1	2,616	0.04%
2020/01/15	3	27.70	2	27.73	27.85	1	2,687	0.04%
2020/01/13	1	26.95	0	0.00	26.95	1	2,650	0.04%
2020/01/08	0	0.00	4	26.56	26.55	-4	2,780	-0.14%
2020/01/06	0	0.00	2	27.75	28.25	-2	2,859	-0.07%
2020/01/03	1	28.50	2	28.23	28.25	-1	2,842	-0.04%
2019/12/31	3	27.85	0	0.00	27.70	3	2,787	0.11%
2019/12/30	2	28.15	4	28.05	28.00	-2	2,797	-0.07%
2019/12/27	9	28.56	5	28.35	28.35	4	2,757	0.15%
2019/12/26	2	28.20	6	28.21	28.30	-4	2,692	-0.15%
2019/12/25	3.1	27.60	1	27.50	27.80	2.1	2,500	0.08%
2019/12/24	0	0.00	1	26.95	26.55	-1	2,413	-0.04%
2019/12/23	2.1	26.90	0	0.00	26.90	2.1	2,423	0.09%
2019/12/20	15	27.83	15	28.12	27.50	0	2,391	0.00%
2019/12/19	0	0.00	5	26.60	26.65	-5	2,169	-0.23%
2019/12/18	10	26.55	6.9	26.46	26.65	3.1	2,210	0.14%
2019/12/17	4	26.65	8	26.69	26.65	-4	2,248	-0.18%
2019/12/16	3	26.00	2	26.55	26.50	1	2,290	0.04%
2019/12/13	0	0.00	1	25.95	25.90	-1	2,324	-0.04%
2019/12/12	2	26.05	1	26.15	26.00	1	2,388	0.04%
2019/12/10	0.1	25.65	0	0.00	25.65	0.1	2,822	0.00%
2019/12/06	2	25.93	0	0.00	26.05	2	3,059	0.07%
2019/12/05	1	26.00	0	0.00	25.90	1	3,217	0.03%
2019/12/04	3	25.43	4	25.99	25.90	-1	3,421	-0.03%
2019/12/02	1	25.40	11	25.48	25.35	-10	3,517	-0.28%
2019/11/29	6.1	26.93	0	0.00	26.15	6.1	3,555	0.17%
2019/11/28	2	27.30	0	0.00	27.10	2	3,565	0.06%
2019/11/26	2	27.40	0	0.00	27.10	2	3,792	0.05%
2019/11/19	10	26.95	0	0.00	26.80	10	4,160	0.24%
2019/11/15	1	26.70	0	0.00	26.60	1	4,372	0.02%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/04	5	27.90	0	0.00	27.80	5	4,603	0.11%
2019/11/01	2	28.10	3	28.03	28.15	-1	4,607	-0.02%
2019/10/31	4	28.96	4.9	29.46	28.70	-0.9	4,584	-0.02%
2019/10/30	1	29.00	2	29.18	29.00	-1	4,501	-0.02%
2019/10/28	0	0.00	1	28.30	28.35	-1	4,594	-0.02%
2019/10/25	1.2	28.35	0	0.00	28.35	1.2	4,620	0.03%
2019/10/24	2	28.83	18	28.85	28.90	-16	4,621	-0.35%
2019/10/23	19	29.11	2	29.15	29.05	17	4,657	0.37%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/17	1.1	28.40	0.9	28.35	28.35	0.2	4,729	0.00%
2019/10/16	0.2	28.50	1	28.40	28.70	-0.8	4,749	-0.02%
2019/10/14	2	27.50	1	27.70	27.45	1	4,644	0.02%
2019/10/02	1	28.65	1	28.45	28.45	0	5,517	0.00%
2019/10/01	0	0.00	1	28.85	28.90	-1	5,508	-0.02%
2019/09/27	0	0.00	2.7	29.27	29.15	-2.7	5,527	-0.05%
2019/09/26	1	30.50	0	0.00	30.05	1	5,525	0.02%
2019/09/24	1.1	30.38	0	0.00	30.15	1.1	5,526	0.02%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/11	2.6	27.88	1	28.10	27.65	1.6	5,550	0.03%
2019/09/10	0	0.00	1	28.40	28.35	-1	5,526	-0.02%
2019/09/09	3	28.40	0	0.00	28.20	3	5,567	0.05%
2019/09/06	5	29.44	10	29.36	28.60	-5	5,543	-0.09%
2019/09/03	8	29.03	5	28.68	28.90	3	5,107	0.06%
2019/09/02	0	0.00	2	28.73	29.00	-2	4,945	-0.04%
2019/08/30	2	28.70	2	28.60	27.35	0	4,867	0.00%
2019/08/28	0	0.00	1	27.80	27.70	-1	4,637	-0.02%
2019/08/26	1	26.85	1	27.05	26.90	0	4,495	0.00%
2019/08/23	0	0.00	6	27.51	27.45	-6	4,454	-0.13%
2019/08/22	6	27.07	3	27.15	27.05	3	4,329	0.07%
2019/08/20	1	26.65	1	26.60	26.50	0	4,192	0.00%
2019/08/19	2	26.15	3	26.62	26.25	-1	4,110	-0.02%
2019/08/15	0	0.00	1	26.30	26.15	-1	3,992	-0.03%
2019/08/14	6	25.80	3	25.88	25.70	3	3,939	0.08%
2019/08/13	6	25.93	6	25.93	25.75	0	3,863	0.00%
2019/08/12	2	25.20	7	25.14	25.95	-5	3,757	-0.13%
2019/08/08	0	0.00	1	23.90	24.00	-1	3,658	-0.03%
2019/08/07	2	24.15	0	0.00	23.60	2	3,702	0.05%
2019/08/06	3	23.40	0	0.00	24.00	3	3,791	0.08%
2019/07/31	1	25.75	0	0.00	25.75	1	3,999	0.03%
2019/07/29	1	26.30	2	26.30	26.35	-1	4,035	-0.02%
2019/07/26	2	26.90	1	26.85	26.75	1	4,037	0.02%
2019/07/25	0	0.00	2	27.00	27.00	-2	4,028	-0.05%
2019/07/24	5	26.63	3	26.57	26.65	2	3,979	0.05%
2019/07/22	2	25.60	0	0.00	25.65	2	3,953	0.05%
2019/07/18	5	26.18	0	0.00	25.65	5	3,996	0.13%
2019/07/15	1	26.60	0	0.00	26.50	1	4,108	0.02%
2019/07/12	2	27.20	2	27.05	27.05	0	4,299	0.00%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/09	1	26.90	0	0.00	26.90	1	4,696	0.02%
2019/07/08	3	27.72	8	27.73	27.45	-5	5,160	-0.10%
2019/07/05	9	26.93	3	27.20	27.00	6	5,857	0.10%
2019/07/04	2	25.60	2	26.60	26.75	0	5,700	0.00%
2019/07/03	0	0.00	1	25.20	25.20	-1	5,573	-0.02%
2019/07/02	2	26.35	1	25.90	25.90	1	5,601	0.02%
2019/06/26	1	25.30	1	25.40	25.50	0	5,737	0.00%
2019/06/18	0	0.00	1	25.60	25.30	-1	6,078	-0.02%
2019/06/12	1	25.40	0	0.00	25.00	1	6,351	0.02%
2019/06/06	0	0.00	3	25.23	24.50	-3	6,437	-0.05%
2019/05/31	1	24.55	1	24.75	24.75	0	6,506	0.00%
2019/05/27	1	24.45	0	0.00	24.55	1	6,765	0.01%
2019/05/22	2	24.60	2	24.35	24.20	0	6,957	0.00%
2019/05/21	2	23.65	2	24.10	24.45	0	7,021	0.00%
2019/05/17	1	24.00	0	0.00	23.90	1	7,294	0.01%
2019/05/16	1	24.80	0	0.00	24.40	1	7,583	0.01%
2019/05/15	0	0.00	1	24.85	25.05	-1	7,709	-0.01%
2019/05/14	3	23.85	5	23.44	24.55	-2	8,016	-0.02%
2019/05/13	0	0.00	3	23.70	23.30	-3	8,253	-0.04%
2019/05/10	2	25.05	0	0.00	25.05	2	8,743	0.02%
2019/05/08	2	26.30	2	26.20	26.35	0	8,782	0.00%
2019/05/07	2	26.65	0	0.00	26.65	2	8,903	0.02%
2019/05/06	0	0.00	1	26.35	26.30	-1	8,994	-0.01%
2019/05/03	2	27.38	0	0.00	27.60	2	9,300	0.02%
2019/05/02	0	0.00	1	27.35	27.35	-1	9,345	-0.01%
2019/04/26	8	27.58	16	27.65	27.30	-8	9,797	-0.08%
2019/04/25	3	28.12	0	0.00	28.10	3	10,130	0.03%
2019/04/23	2	28.55	1	29.15	28.75	1	10,579	0.01%
2019/04/22	2	29.13	5	29.02	28.80	-3	10,535	-0.03%
2019/04/18	6	28.77	1	29.90	28.65	5	10,517	0.05%
2019/04/17	5	30.07	3	30.08	29.85	2	10,458	0.02%
2019/04/16	2	29.98	1	29.75	30.15	1	10,576	0.01%
2019/04/15	4	29.55	3	29.55	29.25	1	10,637	0.01%
2019/04/12	8	29.84	1	30.90	29.05	7	10,596	0.07%
2019/04/11	3	30.33	7	30.69	30.70	-4	10,145	-0.04%
2019/04/10	1	28.40	10	28.45	28.55	-9	9,180	-0.10%
2019/04/09	2	27.70	1	28.20	27.85	1	9,094	0.01%
2019/04/08	10	27.85	2	27.80	27.50	8	9,061	0.09%
2019/04/03	1	27.65	2	27.80	27.60	-1	9,079	-0.01%
2019/04/02	1	27.20	0	0.00	27.25	1	9,083	0.01%
2019/03/29	0	0.00	1	26.70	26.65	-1	9,054	-0.01%
2019/03/28	0	0.00	1	26.85	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	4	26.61	26.90	-4	9,489	-0.04%
2019/03/26	1	26.25	1	26.10	26.05	0	9,577	0.00%
2019/03/25	5	26.12	2	26.18	26.10	3	9,814	0.03%
2019/03/22	2	27.28	6	27.46	27.15	-4	9,900	-0.04%
2019/03/21	3	27.27	11	27.44	27.55	-8	10,038	-0.08%
2019/03/20	3	26.52	1	26.65	26.55	2	10,738	0.02%
2019/03/19	6	26.64	0	0.00	26.70	6	10,914	0.05%
2019/03/18	1	26.00	0	0.00	26.25	1	10,916	0.01%
2019/03/15	0	0.00	19	27.26	27.15	-19	10,826	-0.18%
2019/03/14	1	28.20	1	27.65	27.70	0	10,870	0.00%
2019/03/13	3	28.00	2	28.28	28.00	1	11,142	0.01%
2019/03/12	2	27.90	0	0.00	27.70	2	11,336	0.02%
2019/03/11	1	27.50	1	27.50	27.50	0	11,605	0.00%
2019/03/08	3	27.85	0	0.00	27.70	3	12,319	0.02%
2019/03/07	0	0.00	1	28.95	28.50	-1	13,170	-0.01%
2019/03/06	0	0.00	3	28.75	28.70	-3	13,509	-0.02%
2019/03/05	2	28.80	0	0.00	28.75	2	13,769	0.01%
2019/03/04	1	29.35	2	29.03	29.30	-1	13,904	-0.01%
2019/02/27	2	28.65	3	28.53	28.75	-1	13,919	-0.01%
2019/02/26	5	30.20	5	29.85	29.45	0	13,911	0.00%
2019/02/22	5	30.48	4	30.31	30.10	1	14,172	0.01%
2019/02/21	3	30.17	0	0.00	30.20	3	14,153	0.02%
2019/02/20	4	30.34	1	30.15	30.15	3	14,199	0.02%
2019/02/19	2	30.45	2	30.25	30.15	0	14,224	0.00%
2019/02/18	5	30.27	3	30.17	29.95	2	14,215	0.01%
2019/02/15	5	31.56	6	31.68	31.00	-1	14,082	-0.01%
2019/02/14	3	31.07	1	31.65	31.25	2	13,848	0.01%
2019/02/13	4	31.66	5	31.81	31.35	-1	13,838	-0.01%
2019/02/12	7	31.19	3	31.17	31.30	4	13,648	0.03%
2019/02/11	6	30.35	9	30.77	31.15	-3	13,564	-0.02%
2019/01/30	0	0.00	5	28.84	28.55	-5	13,213	-0.04%
2019/01/29	0	0.00	4	29.01	28.90	-4	13,385	-0.03%
2019/01/28	5	29.06	5	29.34	29.00	0	13,834	0.00%
2019/01/25	3	28.75	3	28.95	28.75	0	14,039	0.00%
2019/01/24	7	28.74	2	28.90	28.40	5	14,141	0.04%
2019/01/23	1	28.15	1	28.25	28.25	0	13,989	0.00%
2019/01/22	4	28.68	4	28.94	28.10	0	14,086	0.00%
2019/01/21	1	29.25	14	28.98	28.80	-13	13,979	-0.09%
2019/01/18	14	28.78	8	28.83	29.05	6	13,906	0.04%
2019/01/17	7	28.94	3	28.80	28.40	4	13,893	0.03%
2019/01/16	9	28.29	4	28.34	28.95	5	13,553	0.04%
2019/01/15	1	27.75	6	27.44	27.05	-5	13,306	-0.04%
2019/01/14	2	26.50	4	26.50	26.25	-2	13,137	-0.02%
2019/01/11	2	26.90	0	0.00	26.40	2	13,213	0.02%
2019/01/10	1	26.65	2	26.70	26.85	-1	13,196	-0.01%
2019/01/09	5	26.88	0	0.00	26.40	5	13,169	0.04%
2019/01/08	5	26.88	4	27.00	26.75	1	13,080	0.01%
2019/01/07	4	25.43	9	26.01	26.85	-5	12,900	-0.04%
2019/01/04	1	23.95	0	0.00	24.45	1	12,832	0.01%
2019/01/03	1	26.20	3	25.72	25.45	-2	12,756	-0.02%
2019/01/02	0	0.00	1	26.05	25.70	-1	12,860	-0.01%
2018/12/28	0	0.00	2	25.48	25.45	-2	12,985	-0.02%
2018/12/27	6	25.88	4	25.69	25.45	2	13,109	0.02%
2018/12/26	3	25.88	2	25.58	24.95	1	13,064	0.01%
2018/12/25	3	25.43	1	25.65	25.60	2	13,032	0.02%
2018/12/24	3	26.65	1	26.60	26.50	2	12,977	0.02%
2018/12/22	1	26.30	2	26.53	26.25	-1	13,007	-0.01%
2018/12/21	5	26.05	10	26.37	26.95	-5	13,020	-0.04%
2018/12/20	7	25.54	5	25.39	25.65	2	12,743	0.02%
2018/12/19	3	25.58	2	25.95	25.45	1	12,634	0.01%
2018/12/18	5	26.37	1	26.00	26.00	4	12,559	0.03%
2018/12/17	1	27.70	0	0.00	27.25	1	12,402	0.01%
2018/12/14	1	27.75	0	0.00	27.70	1	12,378	0.01%
2018/12/13	19	29.38	19	29.68	28.80	0	12,204	0.00%
2018/12/12	1	29.00	1	29.00	29.70	0	11,430	0.00%
2018/12/10	4	26.83	4	26.65	26.70	0	11,295	0.00%
2018/12/07	10	28.12	4	27.86	28.10	6	11,245	0.05%
2018/12/06	6	28.56	17	28.47	27.55	-11	11,175	-0.10%
2018/12/05	4	30.46	2	30.40	30.25	2	10,997	0.02%
2018/12/04	6	31.55	12	31.46	31.50	-6	10,949	-0.05%
2018/12/03	9	32.29	4	32.78	31.90	5	10,750	0.05%
2018/11/30	14	29.26	7	30.27	31.25	7	10,080	0.07%
2018/11/29	2	27.60	7	27.41	28.45	-5	9,212	-0.05%
2018/11/28	4	25.26	8	25.89	25.90	-4	8,915	-0.04%
2018/11/27	2	23.95	2	24.58	24.80	0	8,751	0.00%
2018/11/26	1	23.85	2	23.65	23.75	-1	8,657	-0.01%
2018/11/23	2	23.63	0	0.00	23.45	2	8,811	0.02%
2018/11/22	9	24.80	6	25.23	24.25	3	9,015	0.03%
2018/11/21	2	26.03	4	26.03	25.55	-2	8,951	-0.02%
2018/11/19	0	0.00	2	25.25	25.65	-2	8,898	-0.02%
2018/11/16	8	25.04	4	24.89	24.60	4	9,020	0.04%
2018/11/15	0	0.00	2	24.53	24.45	-2	9,163	-0.02%
2018/11/14	1	24.05	2	23.98	24.10	-1	9,169	-0.01%
2018/11/13	3	23.38	3	23.45	24.15	0	9,201	0.00%
2018/11/12	1	23.70	1	24.10	24.10	0	9,232	0.00%
2018/11/09	6	24.14	0	0.00	23.80	6	9,218	0.07%
2018/11/08	1	25.95	1	25.25	24.65	0	9,232	0.00%
2018/11/07	14	25.43	3	25.30	25.80	11	9,204	0.12%
2018/11/06	3	24.73	2	24.48	24.30	1	9,220	0.01%
2018/11/05	5	26.58	0	0.00	25.75	5	9,225	0.05%
2018/11/02	2	25.58	5	25.73	26.00	-3	8,734	-0.03%
2018/11/01	1	23.60	2	23.75	23.65	-1	8,434	-0.01%
2018/10/31	1	21.20	3	21.82	22.25	-2	8,304	-0.02%
2018/10/30	0	0.00	1	20.95	21.00	-1	8,139	-0.01%
2018/10/29	1	20.75	1	20.60	20.30	0	8,095	0.00%
2018/10/26	7	20.58	3	20.57	20.30	4	8,223	0.05%
2018/10/25	1	21.20	1	21.30	20.75	0	8,232	0.00%
2018/10/24	3	23.18	6	22.98	23.05	-3	8,230	-0.04%
2018/10/23	2	23.30	2	24.00	23.00	0	8,421	0.00%
2018/10/22	1	23.40	4	23.68	23.90	-3	8,524	-0.04%
2018/10/19	6	23.01	2	23.20	23.25	4	8,669	0.05%
2018/10/17	4	24.48	1	25.05	24.25	3	8,960	0.03%
2018/10/16	0	0.00	8	25.33	24.50	-8	9,063	-0.09%
2018/10/15	0	0.00	4	24.05	24.75	-4	9,181	-0.04%
2018/10/12	2	23.63	2	23.83	24.05	0	9,501	0.00%
2018/10/11	0	0.00	7	23.24	23.05	-7	9,716	-0.07%
2018/10/09	10	26.19	4	25.91	25.60	6	9,883	0.06%
2018/10/08	0	0.00	1	26.50	26.30	-1	9,900	-0.01%
2018/10/05	2	28.68	1	29.25	28.60	1	9,810	0.01%
2018/10/04	4	32.00	0	0.00	31.75	4	9,787	0.04%
2018/10/03	1	33.05	0	0.00	32.05	1	9,966	0.01%
2018/10/02	1	33.10	0	0.00	33.40	1	10,174	0.01%
2018/09/28	2	32.45	0	0.00	32.35	2	10,444	0.02%
2018/09/27	0	0.00	1	34.00	33.30	-1	10,643	-0.01%
2018/09/25	1	32.70	2	33.60	33.95	-1	11,420	-0.01%
2018/09/21	2	32.55	3	33.15	32.85	-1	11,721	-0.01%
2018/09/20	3	33.10	9	32.37	31.60	-6	11,692	-0.05%
2018/09/19	6	33.83	3	33.85	33.20	3	11,730	0.03%
2018/09/18	1	33.40	0	0.00	33.20	1	11,875	0.01%
2018/09/17	1	33.95	1	34.20	34.35	0	11,951	0.00%
2018/09/14	10	34.65	0	0.00	34.65	10	12,053	0.08%
2018/09/13	7	34.31	14	33.60	33.45	-7	12,211	-0.06%
2018/09/12	1	34.30	2	34.03	33.95	-1	12,365	-0.01%
2018/09/11	2	33.30	2	34.30	34.10	0	12,775	0.00%
2018/09/10	8	34.81	7	33.66	33.50	1	12,938	0.01%
2018/09/07	2	37.48	0	0.00	37.20	2	13,031	0.02%
2018/09/06	4	39.33	2	38.20	38.20	2	13,277	0.02%
2018/09/04	1	39.50	1	40.30	40.35	0	14,177	0.00%
2018/09/03	1	40.80	2	39.53	38.80	-1	14,395	-0.01%
2018/08/31	3	41.03	2	41.65	41.65	1	14,562	0.01%
2018/08/30	1	42.30	15	41.41	41.85	-14	14,713	-0.10%
2018/08/29	1	39.45	1	40.10	40.90	0	14,755	0.00%
2018/08/28	0	0.00	1	39.20	39.00	-1	14,992	-0.01%
2018/08/27	0	0.00	1	39.65	39.60	-1	15,665	-0.01%
2018/08/24	2	37.35	2	38.18	38.35	0	16,260	0.00%
2018/08/23	3	39.00	2	38.88	37.90	1	16,866	0.01%
2018/08/22	8	38.09	10	38.79	39.20	-2	17,355	-0.01%
2018/08/21	3	36.60	3	37.27	37.20	0	17,414	0.00%
2018/08/20	0	0.00	1	36.50	36.05	-1	17,824	-0.01%
2018/08/17	1	37.80	0	0.00	37.05	1	18,015	0.01%
2018/08/16	2	36.50	2	37.43	37.80	0	18,146	0.00%
2018/08/15	3	37.87	4	37.48	37.40	-1	18,284	-0.01%
2018/08/13	1	37.00	1	36.95	37.45	0	18,516	0.00%
2018/08/10	14	42.77	4	43.08	41.00	10	18,671	0.05%
2018/08/09	0	0.00	10	44.80	44.70	-10	18,662	-0.05%
2018/08/08	1	44.60	2	45.45	44.60	-1	19,369	-0.01%
2018/08/07	1	45.35	0	0.00	45.30	1	19,748	0.01%
2018/08/06	1	44.65	0	0.00	44.50	1	19,966	0.01%
2018/08/03	1	43.75	12	44.89	45.10	-11	20,087	-0.05%
2018/08/02	8	43.75	6	45.67	43.25	2	20,151	0.01%
2018/08/01	3	46.50	4	46.41	46.35	-1	20,139	0.00%
2018/07/31	2	46.63	3	47.22	47.00	-1	20,239	0.00%
2018/07/30	3	47.70	1	46.45	46.45	2	20,574	0.01%
2018/07/27	1	48.70	1	48.65	48.65	0	20,620	0.00%
2018/07/26	6	47.15	4	47.85	47.65	2	20,598	0.01%
2018/07/25	0	0.00	2	47.28	47.10	-2	20,590	-0.01%
2018/07/24	0	0.00	2	44.93	44.95	-2	20,477	-0.01%
2018/07/23	2	42.98	1	43.95	43.50	1	20,442	0.00%
2018/07/20	2	43.90	3	44.45	43.50	-1	20,453	0.00%
2018/07/19	8	44.85	4	45.33	44.80	4	20,503	0.02%
2018/07/18	11	48.58	7	48.94	45.85	4	20,485	0.02%
2018/07/17	2	51.90	1	50.90	50.90	1	20,276	0.00%
2018/07/16	5	50.11	0	0.00	49.65	5	20,265	0.02%
2018/07/13	15	51.97	12	52.64	52.00	3	20,283	0.01%
2018/07/12	24	51.89	25	52.05	52.60	-1	20,531	0.00%
2018/07/11	12	51.78	13	52.76	51.80	-1	20,832	0.00%
2018/07/10	3	52.83	0	0.00	52.40	3	20,859	0.01%
2018/07/09	1	55.50	4	55.38	54.00	-3	20,861	-0.01%
2018/07/06	3	57.27	3	56.30	55.50	0	20,896	0.00%
2018/07/05	1	58.50	1	60.00	57.90	0	20,969	0.00%
2018/07/04	6	61.05	4	60.55	59.30	2	20,875	0.01%
2018/07/03	22	61.55	3	61.87	61.50	19	20,903	0.09%
2018/07/02	2	59.85	3	59.73	59.30	-1	20,719	0.00%
2018/06/29	1	56.70	0	0.00	57.00	1	20,522	0.00%
2018/06/28	2	56.10	2	55.80	55.80	0	20,679	0.00%
2018/06/26	2	56.45	4	56.75	57.60	-2	21,661	-0.01%
2018/06/22	2	59.45	3	58.40	58.40	-1	22,758	0.00%
2018/06/21	12	58.85	11	58.85	57.80	1	22,747	0.00%
2018/06/20	1	58.60	1	57.60	57.60	0	22,667	0.00%
2018/06/15	11	61.05	3	60.50	59.50	8	22,427	0.04%
2018/06/14	3	60.43	4	60.08	59.60	-1	22,244	0.00%
2018/06/13	8	59.75	10	62.99	58.70	-2	21,992	-0.01%
2018/06/12	4	63.10	7	64.44	65.10	-3	21,603	-0.01%
2018/06/11	1	59.90	2	60.45	60.00	-1	21,153	0.00%
2018/06/08	5	60.74	0	0.00	59.60	5	21,069	0.02%
2018/06/07	12	60.14	0	0.00	59.80	12	20,875	0.06%
2018/06/06	8	60.88	1	60.90	60.60	7	20,827	0.03%
2018/06/05	31	62.60	4	63.15	60.60	27	21,042	0.13%
2018/06/04	4	68.08	6	67.78	64.40	-2	20,988	-0.01%
2018/06/01	3	63.20	18	65.61	66.60	-15	20,470	-0.07%
2018/05/31	15	63.37	7.9	63.26	60.60	7.1	19,774	0.04%
2018/05/30	2	59.70	5	59.42	61.20	-3	19,175	-0.02%
2018/05/29	0	0.00	8	57.09	57.20	-8	18,789	-0.04%
2018/05/28	3	54.87	2	55.75	56.70	1	18,734	0.01%
2018/05/25	5	52.74	8	53.31	53.80	-3	18,330	-0.02%
2018/05/24	0	0.00	3	51.87	51.80	-3	18,130	-0.02%
2018/05/23	2	50.08	3	50.62	50.10	-1	18,104	-0.01%
2018/05/22	3	51.13	0	0.00	50.70	3	17,897	0.02%
2018/05/21	3	50.80	1	50.60	50.60	2	17,741	0.01%
2018/05/18	4	54.50	0	0.00	52.10	4	17,470	0.02%
2018/05/17	0	0.00	1	57.50	57.30	-1	17,203	-0.01%
2018/05/16	2	59.00	2	58.90	58.20	0	17,002	0.00%
2018/05/15	1	56.00	3	58.20	59.10	-2	16,351	-0.01%
2018/05/14	1	53.50	2	53.30	53.80	-1	16,107	-0.01%
2018/05/11	1	50.60	1	52.80	50.60	0	15,878	0.00%
2018/05/10	2	52.10	2	53.20	52.60	0	15,750	0.00%
2018/05/09	1	52.20	1	51.20	51.10	0	15,652	0.00%
2018/05/08	1	54.00	2	51.90	51.60	-1	15,544	-0.01%
2018/05/07	2	51.95	1	53.70	54.00	1	15,424	0.01%
2018/05/04	1	48.45	1	50.30	51.00	0	15,013	0.00%
2018/05/03	1	48.15	1	48.50	48.50	0	14,859	0.00%
2018/04/30	1	48.65	1	49.30	50.50	0	15,025	0.00%
2018/04/27	1	47.95	1	48.65	48.65	0	15,052	0.00%
2018/04/25	2	47.80	0	0.00	46.90	2	15,449	0.01%
2018/04/23	0	0.00	2	49.30	47.65	-2	15,674	-0.01%
2018/04/20	0	0.00	1	50.60	50.00	-1	16,131	-0.01%
2018/04/19	2	49.43	1	49.90	49.90	1	16,878	0.01%
2018/04/18	0	0.00	1	48.30	49.05	-1	16,811	-0.01%
2018/04/17	1	47.50	0	0.00	47.55	1	16,604	0.01%
2018/04/13	0	0.00	3	55.00	54.60	-3	16,165	-0.02%
2018/04/12	2	55.60	0	0.00	55.90	2	16,055	0.01%
2018/04/11	4	56.70	5.3	56.32	57.30	-1.3	16,235	-0.01%
2018/04/09	7	56.33	1	54.60	54.00	6	16,599	0.04%
2018/04/03	9	55.36	10	53.68	55.50	-1	16,941	-0.01%
2018/04/02	1	50.00	1	51.00	50.60	0	16,618	0.00%
2018/03/31	5	50.06	3	50.60	49.80	2	16,814	0.01%
2018/03/30	6	51.18	14	50.00	49.50	-8	16,775	-0.05%
2018/03/29	2	46.85	2	46.95	48.35	0	15,886	0.00%
2018/03/28	4	47.01	4	46.56	46.50	0	15,454	0.00%
2018/03/27	0	0.00	4	45.40	46.40	-4	14,681	-0.03%
2018/03/22	0	0.00	1	41.00	41.00	-1	14,100	-0.01%
2018/03/21	1	41.20	1	41.00	42.00	0	13,843	0.00%
2018/03/16	0	0.00	1	39.80	39.60	-1	13,452	-0.01%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	0	0.00	2	40.80	40.30	-2	13,392	-0.01%
2018/03/13	2	39.80	5	40.30	39.85	-3	13,261	-0.02%
2018/03/12	0	0.00	2	40.35	40.20	-2	13,267	-0.02%
2018/03/09	5	39.90	0	0.00	39.40	5	13,276	0.04%
2018/03/08	0	0.00	1	40.10	40.65	-1	13,007	-0.01%
2018/03/07	1	39.70	2	39.63	37.80	-1	12,640	-0.01%
2018/03/05	1	39.25	0	0.00	37.50	1	13,422	0.01%
2018/03/02	2	40.10	1	40.00	39.10	1	13,869	0.01%
2018/03/01	0	0.00	1	39.00	39.40	-1	13,587	-0.01%
2018/02/22	0	0.00	1	36.00	35.65	-1	13,578	-0.01%
2018/02/07	0	0.00	1	33.95	34.60	-1	13,440	-0.01%
2018/02/06	2	32.45	1	32.55	32.35	1	13,389	0.01%
2018/02/05	0	0.00	1	34.45	35.80	-1	13,266	-0.01%
2018/02/02	1	36.35	1	36.80	36.30	0	13,266	0.00%
2018/02/01	5	36.45	5	37.20	36.60	0	13,289	0.00%
2018/01/31	3	36.67	1	36.35	36.45	2	13,308	0.02%
2018/01/24	3	39.03	1	38.95	38.70	2	13,297	0.02%
2018/01/23	1	39.40	1	39.25	38.30	0	13,411	0.00%
2018/01/22	1	39.20	0	0.00	39.40	1	13,872	0.01%
2018/01/19	3	39.62	47	39.26	39.90	-44	14,166	-0.31%
2018/01/17	2	38.00	2	38.40	39.70	0	13,511	0.00%
2018/01/16	5	37.59	5	37.87	38.55	0	13,081	0.00%
2018/01/15	2	35.80	15	36.99	38.10	-13	12,653	-0.10%
2018/01/12	1	34.95	6	35.17	34.65	-5	11,733	-0.04%
2018/01/11	2	34.10	4	34.40	34.10	-2	11,646	-0.02%
2018/01/10	7	34.36	1	33.85	33.40	6	11,639	0.05%
2018/01/08	4	35.59	0	0.00	34.35	4	11,867	0.03%
2018/01/05	0	0.00	1	36.50	36.15	-1	11,897	-0.01%
2018/01/04	6	35.13	6.5	35.36	35.30	-0.5	11,835	0.00%
2018/01/03	13	34.01	1	33.40	33.55	12	11,730	0.10%
2018/01/02	4	31.86	23	32.16	32.40	-19	11,342	-0.17%